Dark

PFBC
Preferred Bank
stock NASDAQ

Market Open

Sep 30, 2026 3:33:55 PM EDT

105.11USD-1.068%(-1.14)100,563

104.82Bid 105.58Ask 0.76Spread

Pre-market

0.00USD-100.000%(-106.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	106.0500	106.1400	104.6200	105.1100	-1.073%	100,563	0.000%
2026-09-29	108.9400	109.7200	105.3600	106.2500	-2.541%	324,302	-1.073%
2026-09-28	109.4800	110.1200	108.5300	109.0200	-0.420%	205,201	-3.586%
2026-09-25	109.0600	110.3350	107.3200	109.4800	+0.829%	233,742	-3.992%
2026-09-24	106.8800	109.0300	105.8000	108.5800	+2.628%	175,502	-3.196%
2026-09-23	105.9300	106.4600	105.1100	105.8000	-0.461%	247,841	-0.652%
2026-09-22	107.1600	107.7400	105.8700	106.2900	-0.066%	213,523	-1.110%
2026-09-21	105.9400	106.4700	105.1050	106.3600	+0.892%	116,937	-1.175%
2026-09-18	104.8800	106.1800	104.1600	105.4200	-0.406%	427,528	-0.294%
2026-09-17	106.5000	108.0000	105.3800	105.8500	-0.311%	207,598	-0.699%
2026-09-16	106.4050	106.4248	104.5000	106.1800	+0.350%	187,577	-1.008%
2026-09-15	105.3200	106.2500	103.9550	105.8100	+0.656%	172,978	-0.662%
2026-09-14	103.0000	105.2000	103.0000	105.1200	+2.078%	147,148	-0.010%
2026-09-11	104.9500	104.9500	102.8000	102.9800	-0.885%	213,231	+2.068%
2026-09-10	101.8400	104.0100	101.1000	103.9000	+1.953%	131,216	+1.165%
2026-09-09	101.6100	102.5600	101.2050	101.9100	-0.537%	101,562	+3.140%
2026-09-08	103.2100	103.8050	101.7350	102.4600	-1.024%	72,820	+2.586%
2026-09-04	103.7200	104.6900	103.0700	103.5200	-0.691%	108,843	+1.536%
2026-09-03	104.8400	105.9500	104.1350	104.2400	+0.173%	56,092	+0.835%
2026-09-02	102.2200	104.6300	102.2200	104.0600	+2.280%	70,690	+1.009%
2026-09-01	102.4300	104.4500	101.0600	101.7400	-0.674%	96,343	+3.312%
2026-08-31	103.4600	103.4600	102.2400	102.4300	-1.062%	53,978	+2.616%
2026-08-28	103.7500	104.3000	102.4275	103.5300	+0.106%	75,939	+1.526%
2026-08-27	103.0700	104.8850	102.2500	103.4200	-0.174%	130,119	+1.634%
2026-08-26	103.5500	103.9800	103.0900	103.6000	+0.203%	89,255	+1.458%
2026-08-25	104.4900	104.4900	102.9200	103.3900	-0.644%	66,887	+1.664%
2026-08-24	104.7700	105.5400	103.8500	104.0600	-0.412%	62,031	+1.009%
2026-08-21	104.2200	105.7000	102.7000	104.4900	+0.879%	89,370	+0.593%
2026-08-20	102.6000	103.5900	102.1100	103.5800	+0.436%	65,628	+1.477%
2026-08-19	106.6200	107.4500	102.8650	103.1300	-3.328%	59,200	+1.920%
2026-08-18	107.7300	107.7600	106.2100	106.6800	-0.735%	47,254	-1.472%
2026-08-17	107.4600	107.9800	106.8700	107.4700	-0.399%	58,106	-2.196%
2026-08-14	107.5700	108.5250	107.3400	107.9000	+0.056%	47,501	-2.586%
2026-08-13	107.3500	108.3500	107.2600	107.8400	+1.116%	98,172	-2.532%
2026-08-12	107.0400	107.8500	106.3800	106.6500	-0.103%	54,271	-1.444%
2026-08-11	105.9400	107.0601	104.2275	106.7600	+1.348%	99,375	-1.546%
2026-08-10	105.6600	106.2300	104.0100	105.3400	-0.397%	129,499	-0.218%
2026-08-07	105.5900	106.0350	104.7900	105.7600	+0.208%	45,727	-0.615%
2026-08-06	106.8300	107.1900	105.3100	105.5400	-0.659%	57,910	-0.407%
2026-08-05	106.9300	107.5500	105.9300	106.2400	-0.645%	84,843	-1.064%
2026-08-04	105.8100	107.2600	104.9600	106.9300	+0.782%	109,244	-1.702%
2026-08-03	106.1300	107.1800	105.2700	106.1000	+1.589%	134,003	-0.933%
2026-07-31	104.1800	106.5200	102.0300	104.4400	-0.048%	59,390	+0.642%
2026-07-30	105.0100	106.0800	103.1600	104.4900	-0.305%	80,443	+0.593%
2026-07-29	104.6800	105.5600	104.0700	104.8100	-0.352%	86,108	+0.286%
2026-07-28	104.9200	107.0000	103.6150	105.1800	+1.047%	136,846	-0.067%
2026-07-27	103.6300	104.5300	102.9300	104.0900	+1.098%	77,651	+0.980%
2026-07-24	101.8600	104.1350	100.3300	102.9600	+1.558%	120,620	+2.088%
2026-07-23	103.4500	103.9150	100.7600	101.3800	-3.346%	142,670	+3.679%
2026-07-22	107.6300	108.8500	103.8250	104.8900	-1.084%	284,383	+0.210%
2026-07-21	106.3500	107.9200	105.6800	106.0400	-0.777%	183,502	-0.877%
2026-07-20	107.3900	107.9400	105.5900	106.8700	-0.484%	163,908	-1.647%
2026-07-17	108.5500	109.9900	104.7250	107.3900	-1.855%	119,424	-2.123%
2026-07-16	106.4700	109.5700	106.4700	109.4200	+2.492%	76,472	-3.939%
2026-07-15	106.0200	107.7000	105.6100	106.7600	+0.860%	103,448	-1.546%
2026-07-14	105.8600	106.6500	99.5350	105.8500	-0.076%	53,323	-0.699%
2026-07-13	105.9500	106.4350	104.9401	105.9300	+0.180%	52,994	-0.774%
2026-07-10	104.9100	106.1250	104.4000	105.7400	+0.743%	67,926	-0.596%
2026-07-09	103.2600	105.2100	103.2000	104.9600	+1.735%	94,872	+0.143%
2026-07-08	104.9400	105.5200	102.5800	103.1700	-1.948%	98,212	+1.880%
2026-07-07	106.6700	107.5200	104.7700	105.2200	-2.148%	83,748	-0.105%
2026-07-06	106.7200	108.1000	105.5400	107.5300	+0.345%	205,716	-2.251%
2026-07-02	108.7000	109.3800	106.4300	107.1600	-0.658%	142,582	-1.913%
2026-07-01	106.2000	112.2600	104.4150	107.8700	+1.515%	121,393	-2.559%
2026-06-30	104.6500	106.6500	104.4000	106.2600	+1.084%	151,737	-1.082%
2026-06-29	104.4200	105.9900	98.7000	105.1200	+0.286%	269,325	-0.010%
2026-06-26	105.0000	105.8900	104.3900	104.8200	+0.076%	278,225	+0.277%
2026-06-25	104.1300	104.8500	103.5100	104.7400	+0.770%	102,619	+0.353%
2026-06-24	101.8500	104.2050	101.7650	103.9400	+2.122%	155,849	+1.126%
2026-06-23	99.7500	101.8500	99.2000	101.7800	+2.045%	158,658	+3.272%
2026-06-22	99.0500	101.0000	98.5650	99.7400	+0.707%	190,409	+5.384%
2026-06-18	99.9900	100.4800	98.5000	99.0400	+0.661%	301,833	+6.129%
2026-06-17	99.9800	101.1550	97.7200	98.3900	-1.757%	184,305	+6.830%
2026-06-16	101.2600	102.0500	99.6250	100.1500	-0.110%	127,446	+4.953%
2026-06-15	101.8000	102.2500	99.8200	100.2600	-1.329%	75,319	+4.837%
2026-06-12	101.2300	102.4000	100.9000	101.6100	+0.624%	129,047	+3.445%
2026-06-11	101.3200	101.8500	99.1300	100.9800	+0.278%	67,710	+4.090%
2026-06-10	99.8500	101.1650	99.8400	100.7000	+1.410%	98,368	+4.379%
2026-06-09	98.2300	100.4399	98.2300	99.3000	+1.337%	77,444	+5.851%
2026-06-08	97.2500	98.6200	96.9950	97.9900	+0.782%	115,796	+7.266%
2026-06-05	96.0300	98.3850	95.6400	97.2300	+1.250%	88,197	+8.104%
2026-06-04	94.7000	96.4800	93.7500	96.0300	+2.487%	116,630	+9.455%
2026-06-03	95.4800	96.0700	93.6300	93.7000	-2.202%	101,941	+12.177%
2026-06-02	94.1200	95.9550	92.4450	95.8100	+1.429%	72,713	+9.707%
2026-06-01	95.1000	95.1000	93.0200	94.4600	-1.419%	83,343	+11.275%
2026-05-29	94.8400	96.5500	94.8101	95.8200	+0.747%	106,333	+9.695%
2026-05-28	94.3000	95.3546	93.4400	95.1100	+0.401%	89,491	+10.514%
2026-05-27	95.0000	96.4199	93.8200	94.7300	-0.137%	117,867	+10.957%
2026-05-26	95.0700	95.8000	94.2600	94.8600	+0.095%	91,346	+10.805%
2026-05-22	94.8000	95.4000	94.1600	94.7700	+0.074%	130,666	+10.911%
2026-05-21	93.4200	94.8800	92.8500	94.7000	+0.435%	69,918	+10.993%
2026-05-20	91.9200	94.3000	91.4500	94.2900	+2.578%	111,592	+11.475%
2026-05-19	91.4900	92.1400	90.2050	91.9200	+0.109%	137,399	+14.349%
2026-05-18	90.7500	92.4700	90.7500	91.8200	+1.470%	59,361	+14.474%
2026-05-15	91.1400	91.2800	89.7450	90.4900	-0.855%	92,906	+16.156%
2026-05-14	91.2900	92.3000	90.9700	91.2700	+0.220%	88,626	+15.164%
2026-05-13	92.4900	92.5700	90.6600	91.0700	-1.716%	94,568	+15.417%
2026-05-12	93.3900	93.5500	91.5500	92.6600	-0.930%	123,029	+13.436%
2026-05-11	95.1900	95.9551	92.9400	93.5300	-1.589%	95,789	+12.381%
2026-05-08	94.7200	95.5800	94.4950	95.0400	+0.338%	99,239	+10.596%
2026-05-07	96.1500	96.9200	94.6400	94.7200	-1.415%	87,399	+10.969%
2026-05-06	96.2500	97.0500	95.6400	96.0800	+0.334%	67,067	+9.398%
2026-05-05	94.9600	96.4700	94.5500	95.7600	+1.002%	131,235	+9.764%
2026-05-04	94.9200	96.1900	93.5250	94.8100	-0.691%	156,031	+10.864%
2026-05-01	94.9300	96.3000	93.8000	95.4700	+0.781%	118,412	+10.097%
2026-04-30	93.2300	95.4200	93.1000	94.7300	+0.970%	135,254	+10.957%
2026-04-29	95.3500	95.3500	93.1400	93.8200	-2.159%	125,489	+12.034%
2026-04-28	95.5400	97.0500	94.8100	95.8900	+0.863%	73,442	+9.615%
2026-04-27	93.8000	95.9000	93.8000	95.0700	+1.679%	85,090	+10.561%
2026-04-24	94.6900	95.6250	93.1700	93.5000	-1.548%	108,741	+12.417%
2026-04-23	94.1000	96.8800	93.6200	94.9700	+1.453%	112,004	+10.677%
2026-04-22	94.2700	95.0000	92.3300	93.6100	-0.457%	148,572	+12.285%
2026-04-21	95.6100	96.0000	94.0300	94.0400	-1.991%	141,590	+11.772%
2026-04-20	95.6400	96.4425	95.3900	95.9500	+0.240%	119,348	+9.547%
2026-04-17	95.3000	97.4500	93.2650	95.7200	+1.388%	86,028	+9.810%
2026-04-16	93.8900	95.0150	93.8600	94.4100	+0.074%	62,409	+11.334%
2026-04-15	94.7100	94.7600	93.8500	94.3400	-0.590%	52,858	+11.416%
2026-04-14	94.1600	95.2700	93.0800	94.9000	+0.413%	55,670	+10.759%
2026-04-13	93.5000	94.7700	92.4300	94.5100	+0.897%	64,574	+11.216%
2026-04-10	94.4800	94.8500	93.1500	93.6700	-1.088%	44,449	+12.213%
2026-04-09	92.1600	94.8899	91.7400	94.7000	+2.102%	82,162	+10.993%
2026-04-08	92.8200	93.5700	92.5500	92.7500	+1.499%	97,753	+13.326%
2026-04-07	91.2000	92.1000	89.3101	91.3800	-0.803%	122,188	+15.025%
2026-04-06	90.8600	93.0593	90.0500	92.1200	+1.020%	107,072	+14.101%
2026-04-02	90.8600	91.2850	89.7600	91.1900	-0.545%	79,070	+15.265%
2026-04-01	90.6900	92.6100	90.6900	91.6900	+1.103%	80,928	+14.636%
2026-03-31	90.8200	90.8600	89.4700	90.6900	+0.980%	91,301	+15.900%
2026-03-30	90.1400	91.1900	89.6700	89.8100	+0.492%	108,197	+17.036%
2026-03-27	89.3100	90.4500	88.8200	89.3700	-0.556%	85,079	+17.612%
2026-03-26	89.0400	90.3300	88.9000	89.8700	+0.481%	64,244	+16.958%
2026-03-25	89.9800	90.4000	88.8100	89.4400	+0.146%	63,899	+17.520%
2026-03-24	88.3700	90.5450	88.0000	89.3100	+0.360%	62,886	+17.691%
2026-03-23	89.3900	90.8500	88.4100	88.9900	+1.598%	120,220	+18.114%
2026-03-20	88.8200	89.1150	87.5400	87.5900	-1.385%	388,240	+20.002%
2026-03-19	87.0700	89.2800	86.2800	88.8200	+1.753%	123,425	+18.340%
2026-03-18	88.5800	89.5000	86.7600	87.2900	-2.327%	243,812	+20.415%
2026-03-17	89.7000	90.2650	88.5450	89.3700	+0.292%	127,820	+17.612%
2026-03-16	89.3300	90.2200	88.9500	89.1100	+0.124%	118,000	+17.955%
2026-03-13	89.8400	90.2800	88.1348	89.0000	-0.459%	112,351	+18.101%
2026-03-12	87.2600	89.9000	86.4900	89.4100	+1.028%	119,597	+17.560%
2026-03-11	88.2000	88.8500	87.3500	88.5000	-0.304%	113,294	+18.768%
2026-03-10	88.3200	90.6000	87.5800	88.7700	+0.316%	116,022	+18.407%
2026-03-09	87.7000	89.0300	85.7450	88.4900	-0.270%	108,709	+18.782%
2026-03-06	88.2600	89.0700	87.1000	88.7300	-1.258%	126,675	+18.460%
2026-03-05	89.3900	90.0000	88.3200	89.8600	-0.443%	152,123	+16.971%
2026-03-04	89.9400	90.8900	89.4000	90.2600	+0.647%	61,035	+16.452%
2026-03-03	88.2400	90.4100	87.7000	89.6800	+0.324%	74,025	+17.206%
2026-03-02	86.5700	90.3800	85.5200	89.3900	+1.904%	137,717	+17.586%
2026-02-27	89.5500	89.5500	86.8000	87.7200	-3.360%	133,015	+19.824%
2026-02-26	91.6700	92.3450	89.0700	90.7700	-0.406%	59,667	+15.798%
2026-02-25	89.7400	91.4700	87.9700	91.1400	+2.324%	59,480	+15.328%
2026-02-24	89.0000	89.4500	86.0400	89.0700	-0.923%	110,403	+18.008%
2026-02-23	92.0200	92.1950	88.9100	89.9000	-2.505%	116,153	+16.919%
2026-02-20	92.1400	92.6900	90.4501	92.2100	+0.076%	74,502	+13.990%
2026-02-19	91.6700	92.5700	91.4650	92.1400	-0.033%	88,993	+14.076%
2026-02-18	91.5200	92.9900	91.4950	92.1700	+0.327%	75,400	+14.039%
2026-02-17	91.0400	92.2175	90.5100	91.8700	+1.056%	52,891	+14.412%
2026-02-13	89.6600	91.1300	89.1500	90.9100	+1.394%	54,489	+15.620%
2026-02-12	89.7000	90.5275	88.5200	89.6600	+0.291%	75,833	+17.232%
2026-02-11	90.5600	92.1400	89.1000	89.4000	-0.645%	77,258	+17.573%
2026-02-10	89.8800	90.9800	89.8800	89.9800	-0.272%	65,621	+16.815%
2026-02-09	91.1900	92.0150	90.0400	90.2250	-1.058%	46,455	+16.498%
2026-02-06	91.1000	91.6800	90.4100	91.1900	+1.019%	99,384	+15.265%
2026-02-05	89.5800	91.1000	86.7500	90.2700	+0.894%	142,429	+16.440%
2026-02-04	87.8900	90.1100	87.6800	89.4700	+2.533%	173,960	+17.481%
2026-02-03	87.2600	90.1900	86.4900	87.2600	-0.320%	102,280	+20.456%
2026-02-02	85.4600	88.8000	84.7400	87.5400	+2.064%	121,896	+20.071%
2026-01-30	83.6900	86.1718	83.6900	85.7700	+2.290%	127,031	+22.549%
2026-01-29	83.2900	84.3000	82.7200	83.8500	+1.366%	166,750	+25.355%
2026-01-28	84.6000	85.3000	82.6400	82.7200	-2.095%	108,406	+27.067%
2026-01-27	83.6300	85.3500	83.0750	84.4900	+1.137%	134,729	+24.405%
2026-01-26	83.0300	84.4369	81.5000	83.5400	-0.215%	163,072	+25.820%
2026-01-23	91.4000	94.8499	83.6100	83.7200	-9.207%	161,501	+25.549%
2026-01-22	98.4100	98.4100	89.3000	92.2100	-6.999%	240,478	+13.990%
2026-01-21	97.6700	99.8300	97.4900	99.1500	+2.290%	79,016	+6.011%
2026-01-20	95.3900	97.3900	95.2800	96.9300	+0.196%	72,566	+8.439%
2026-01-16	97.2200	97.2200	94.9600	96.7400	-0.586%	122,426	+8.652%
2026-01-15	95.5700	97.5650	93.9400	97.3100	+2.109%	143,443	+8.016%
2026-01-14	95.6300	96.6400	94.9700	95.3000	-0.115%	69,837	+10.294%
2026-01-13	96.8200	97.0500	94.9000	95.4100	-1.528%	50,281	+10.167%
2026-01-12	96.6100	97.5000	96.3500	96.8900	-0.391%	57,335	+8.484%
2026-01-09	97.9600	99.1000	96.5500	97.2700	-0.745%	73,184	+8.060%
2026-01-08	94.4100	98.0300	94.4100	98.0000	+3.234%	69,742	+7.255%
2026-01-07	94.7100	95.6150	93.5000	94.9300	-0.221%	70,797	+10.724%
2026-01-06	95.0600	95.2850	94.1950	95.1400	-1.009%	64,109	+10.479%
2026-01-05	95.9400	97.8500	95.9400	96.1100	+0.177%	63,261	+9.364%
2026-01-02	95.3200	96.7200	94.2300	95.9400	+1.599%	96,674	+9.558%
2025-12-31	98.4400	98.4400	93.9300	94.4300	-3.731%	251,189	+11.310%
2025-12-30	99.0200	99.0200	97.5200	98.0900	-0.959%	88,784	+7.157%
2025-12-29	99.0100	99.4400	98.0801	99.0400	+0.061%	51,617	+6.129%
2025-12-26	99.5700	100.0600	98.4187	98.9800	-0.392%	38,089	+6.193%
2025-12-24	99.0900	99.9300	99.0100	99.3700	+0.131%	32,118	+5.776%
2025-12-23	99.6500	100.4399	98.9073	99.2400	-0.681%	45,379	+5.915%
2025-12-22	100.3200	100.8000	99.6800	99.9200	-0.478%	65,304	+5.194%
2025-12-19	102.0300	102.0300	100.0700	100.4000	-2.001%	202,444	+4.691%
2025-12-18	100.8900	103.0500	100.1200	102.4500	+2.276%	86,654	+2.596%
2025-12-17	99.2400	100.8050	99.1250	100.1700	+0.724%	127,107	+4.932%
2025-12-16	101.0300	101.5800	99.2600	99.4500	-1.290%	92,599	+5.691%
2025-12-15	100.2400	101.4300	99.9050	100.7500	+0.659%	118,526	+4.328%
2025-12-12	98.7100	101.0250	97.4100	100.0900	+2.310%	106,910	+5.015%
2025-12-11	97.0300	98.8800	97.0000	97.8300	+0.773%	90,733	+7.441%
2025-12-10	95.3900	97.7600	93.9100	97.0800	+2.567%	94,169	+8.272%
2025-12-09	94.7800	95.9400	94.6000	94.6500	-0.084%	41,234	+11.051%
2025-12-08	94.5600	95.9600	94.4600	94.7300	+0.680%	76,006	+10.957%
2025-12-05	95.0500	95.4000	93.9350	94.0900	-1.187%	57,070	+11.712%
2025-12-04	95.4000	95.7000	94.6100	95.2200	-0.189%	54,628	+10.386%
2025-12-03	95.0000	96.1200	94.3400	95.4000	+0.910%	76,549	+10.178%
2025-12-02	96.4000	97.1450	94.1700	94.5400	-1.470%	49,638	+11.180%
2025-12-01	93.7100	96.2600	92.4150	95.9500	+1.631%	125,526	+9.547%
2025-11-28	94.6000	95.1600	94.3500	94.4100	-0.495%	34,133	+11.334%
2025-11-26	94.7100	96.0000	93.9700	94.8800	-0.305%	112,894	+10.782%
2025-11-25	93.0200	95.3150	93.0200	95.1700	+2.842%	88,137	+10.444%
2025-11-24	93.1000	94.0300	91.7000	92.5400	-0.388%	54,959	+13.583%
2025-11-21	90.7200	94.0500	90.6600	92.9000	+2.426%	116,249	+13.143%
2025-11-20	91.1100	92.2300	90.4600	90.7000	-0.033%	79,102	+15.888%
2025-11-19	90.5200	91.1300	89.6000	90.7300	+0.901%	53,098	+15.849%
2025-11-18	89.1500	91.4650	88.8900	89.9200	+0.256%	47,995	+16.893%
2025-11-17	91.3400	91.8300	89.2900	89.6900	-1.699%	86,356	+17.193%
2025-11-14	91.5300	92.4000	90.7100	91.2400	-0.686%	58,650	+15.202%
2025-11-13	92.1600	93.2081	91.5200	91.8700	-0.541%	53,181	+14.412%
2025-11-12	92.5200	93.2055	92.3700	92.3700	+0.087%	54,735	+13.792%
2025-11-11	91.9200	92.8500	91.2400	92.2900	+0.337%	54,239	+13.891%
2025-11-10	92.1800	92.7100	91.4500	91.9800	+0.437%	49,597	+14.275%
2025-11-07	90.6100	91.6000	90.2150	91.5800	+1.205%	56,506	+14.774%
2025-11-06	90.6400	91.1400	90.1900	90.4900	-0.735%	62,589	+16.156%
2025-11-05	91.1300	92.1550	90.7100	91.1600	+0.264%	95,910	+15.303%
2025-11-04	90.7000	91.4600	90.0500	90.9200	-0.044%	61,784	+15.607%
2025-11-03	89.7900	90.9800	88.9800	90.9600	+0.787%	86,776	+15.556%
2025-10-31	90.1100	90.9800	89.6000	90.2500	-0.573%	77,171	+16.465%
2025-10-30	90.1300	91.6100	90.0100	90.7700	+0.287%	62,561	+15.798%
2025-10-29	92.0000	92.6000	89.5363	90.5100	-2.141%	106,619	+16.131%
2025-10-28	93.0100	93.2100	88.0500	92.4900	-0.996%	58,762	+13.645%
2025-10-27	93.2000	93.9400	92.3300	93.4200	+0.354%	60,315	+12.513%
2025-10-24	92.1800	93.5500	92.1650	93.0900	+1.405%	75,544	+12.912%
2025-10-23	92.3600	92.7100	91.6300	91.8000	-1.280%	85,696	+14.499%
2025-10-22	91.5500	94.0500	90.7232	92.9900	+2.187%	110,506	+13.034%
2025-10-21	89.1100	91.5410	89.1100	91.0000	+5.081%	113,075	+15.505%
2025-10-20	86.3900	86.9700	85.5400	86.6000	+1.512%	69,318	+21.374%
2025-10-17	85.3300	85.6000	84.5800	85.3100	+0.875%	116,932	+23.209%
2025-10-16	89.0100	89.3100	83.7500	84.5700	-5.127%	144,843	+24.288%
2025-10-15	90.5400	91.1900	88.5400	89.1400	-1.361%	60,902	+17.916%
2025-10-14	87.7300	90.5000	87.7300	90.3700	+2.402%	60,164	+16.311%
2025-10-13	87.8700	88.4600	87.1700	88.2500	+1.454%	62,095	+19.105%
2025-10-10	89.3300	90.4900	86.7700	86.9850	-2.636%	93,114	+20.837%
2025-10-09	89.5000	89.5000	88.5150	89.3400	-0.201%	63,308	+17.652%
2025-10-08	90.3900	90.5650	89.1800	89.5200	-0.952%	46,030	+17.415%
2025-10-07	91.9000	92.6200	90.1900	90.3800	-1.321%	88,966	+16.298%
2025-10-06	90.6600	91.9200	89.8400	91.5900	+1.733%	95,379	+14.761%
2025-10-03	89.6500	90.8600	89.6500	90.0300	+0.435%	57,388	+16.750%
2025-10-02	90.1600	90.1600	89.0700	89.6400	-0.511%	55,264	+17.258%
2025-10-01	89.8400	90.5000	89.2100	90.1000	-0.321%	74,187	+16.659%
2025-09-30	90.1700	90.5900	89.2900	90.3900	-0.066%	70,644	+16.285%
2025-09-29	91.5200	92.6100	89.9700	90.4500	-1.029%	64,447	+16.208%
2025-09-26	91.6700	92.4900	91.0100	91.3900	-0.169%	46,547	+15.013%
2025-09-25	91.5800	91.7800	90.9200	91.5450	-0.256%	46,138	+14.818%
2025-09-24	91.7800	92.3700	91.2100	91.7800	+0.071%	53,675	+14.524%
2025-09-23	92.7000	93.9900	91.5600	91.7150	-0.537%	64,718	+14.605%
2025-09-22	93.4700	93.4700	91.8600	92.2100	-1.443%	56,441	+13.990%
2025-09-19	94.9300	94.9300	92.8775	93.5600	-1.516%	345,790	+12.345%
2025-09-18	92.6100	95.0000	91.6600	95.0000	+2.758%	96,410	+10.642%
2025-09-17	92.6000	94.2300	91.7550	92.4500	+0.380%	101,741	+13.694%
2025-09-16	92.9100	92.9100	91.5000	92.1000	-1.191%	69,289	+14.126%
2025-09-15	94.3000	96.0950	92.9400	93.2100	-0.560%	91,417	+12.767%
2025-09-12	94.5400	94.5400	93.5600	93.7350	-0.872%	46,642	+12.135%
2025-09-11	94.5000	95.2300	93.6500	94.5600	+0.042%	66,007	+11.157%
2025-09-10	94.6600	95.0500	94.0000	94.5200	-0.095%	57,438	+11.204%
2025-09-09	95.1400	95.9400	94.3750	94.6100	-0.870%	68,192	+11.098%
2025-09-08	95.7700	95.8100	94.2800	95.4400	+0.221%	72,302	+10.132%
2025-09-05	96.3500	97.2500	94.6000	95.2300	-0.553%	133,324	+10.375%
2025-09-04	94.6500	95.8100	93.8600	95.7600	+1.602%	46,364	+9.764%
2025-09-03	93.3200	95.3000	92.6950	94.2500	+0.458%	64,525	+11.523%
2025-09-02	93.4500	94.0600	92.7300	93.8200	-0.614%	54,656	+12.034%
2025-08-29	95.0900	95.6800	93.9500	94.4000	-0.788%	49,673	+11.345%
2025-08-28	95.8900	95.8900	94.4200	95.1500	-0.157%	43,361	+10.468%
2025-08-27	94.2000	96.0200	94.2000	95.3000	+1.039%	65,159	+10.294%
2025-08-26	93.7500	95.2000	93.2400	94.3200	+0.340%	84,810	+11.440%
2025-08-25	94.4400	94.7900	93.8100	94.0000	-0.812%	54,635	+11.819%
2025-08-22	92.5000	94.8700	91.6500	94.7700	+4.349%	88,699	+10.911%
2025-08-21	91.0100	91.6600	90.7500	90.8200	-0.318%	37,870	+15.734%
2025-08-20	91.2600	91.9800	90.2400	91.1100	+0.132%	60,508	+15.366%
2025-08-19	91.6400	92.6000	90.7800	90.9900	-1.109%	39,967	+15.518%
2025-08-18	91.3200	92.0500	91.0700	92.0100	+0.437%	45,156	+14.238%
2025-08-15	93.6900	93.6900	91.3901	91.6100	-2.011%	129,836	+14.736%
2025-08-14	94.3400	94.3400	91.9288	93.4900	-0.373%	57,658	+12.429%
2025-08-13	93.6400	94.7350	93.6400	93.8400	+0.947%	61,286	+12.010%
2025-08-12	91.6600	93.4300	91.6600	92.9600	+2.064%	143,034	+13.070%
2025-08-11	91.3400	91.5800	90.4450	91.0800	-0.077%	57,517	+15.404%
2025-08-08	90.4400	91.2300	89.2100	91.1500	+1.458%	129,827	+15.315%
2025-08-07	91.0700	91.0700	89.7600	89.8400	-0.696%	66,933	+16.997%
2025-08-06	90.8300	90.9450	90.0000	90.4700	-0.637%	85,447	+16.182%
2025-08-05	90.9400	91.4600	89.6550	91.0500	+0.209%	89,805	+15.442%
2025-08-04	88.9900	91.0200	88.1350	90.8600	+2.010%	95,909	+15.683%
2025-08-01	90.0800	92.9000	87.2000	89.0700	-1.927%	217,246	+18.008%
2025-07-31	90.5500	91.4100	90.2800	90.8200	-0.548%	93,602	+15.734%
2025-07-30	91.4500	93.3000	90.8000	91.3200	-1.190%	73,433	+15.101%
2025-07-29	94.6500	94.7600	92.3900	92.4200	-1.492%	68,431	+13.731%
2025-07-28	93.8600	94.5700	93.0050	93.8200	-0.096%	85,236	+12.034%
2025-07-25	94.0000	94.4300	93.2200	93.9100	-0.234%	59,240	+11.926%
2025-07-24	96.2800	96.2800	93.8050	94.1300	-2.788%	68,973	+11.665%
2025-07-23	97.3800	98.2164	95.4600	96.8300	-0.031%	108,836	+8.551%
2025-07-22	97.8700	98.6400	96.7800	96.8600	-0.155%	108,828	+8.517%
2025-07-21	94.8000	99.4450	93.0000	97.0100	+4.751%	190,936	+8.350%
2025-07-18	93.6800	93.6800	92.1000	92.6100	-0.451%	85,588	+13.497%
2025-07-17	91.1400	93.3600	90.0900	93.0300	+1.839%	62,812	+12.985%
2025-07-16	90.8700	91.7000	89.5091	91.3500	+1.017%	67,608	+15.063%
2025-07-15	92.9700	92.9700	90.2100	90.4300	-2.512%	104,034	+16.234%
2025-07-14	91.5000	92.8700	90.7950	92.7600	+1.455%	53,002	+13.314%
2025-07-11	92.0900	92.1350	91.3100	91.4300	-1.135%	47,036	+14.962%
2025-07-10	91.9100	92.9900	91.9100	92.4800	+0.669%	63,277	+13.657%
2025-07-09	92.2000	92.2000	91.2100	91.8650	+0.224%	53,548	+14.418%
2025-07-08	90.7500	92.2400	90.3300	91.6600	+0.109%	79,171	+14.674%
2025-07-07	91.4600	92.6750	90.4630	91.5600	+0.109%	103,713	+14.799%
2025-07-03	90.9200	92.0400	90.9200	91.4600	+1.150%	31,904	+14.925%
2025-07-02	89.4200	90.7800	88.6250	90.4200	+1.573%	83,911	+16.246%
2025-07-01	86.4000	89.8900	86.4000	89.0200	+2.860%	166,530	+18.075%
2025-06-30	86.9200	87.3900	86.0700	86.5450	+0.203%	107,222	+21.451%
2025-06-27	87.9100	87.9100	86.0100	86.3700	-1.483%	301,394	+21.697%
2025-06-26	85.6800	87.7200	84.9750	87.6700	+2.263%	57,370	+19.893%
2025-06-25	85.6100	85.8000	84.7400	85.7300	+0.281%	83,170	+22.606%
2025-06-24	85.7100	87.0100	85.4200	85.4900	+0.234%	86,111	+22.950%
2025-06-23	81.9200	85.3600	81.7100	85.2900	+4.843%	89,370	+23.238%
2025-06-20	81.0200	81.9100	80.1000	81.3500	+1.232%	316,735	+29.207%
2025-06-18	79.6500	81.0900	79.6500	80.3600	+0.588%	75,454	+30.799%
2025-06-17	80.3300	83.0100	79.6000	79.8900	-1.175%	76,619	+31.568%
2025-06-16	82.6500	83.7000	80.5600	80.8400	-1.113%	87,532	+30.022%
2025-06-13	82.9300	83.2700	81.4450	81.7500	-2.921%	100,527	+28.575%
2025-06-12	83.9000	84.4600	82.1600	84.2100	-0.308%	78,224	+24.819%
2025-06-11	85.6900	86.2300	84.4200	84.4700	-1.031%	67,593	+24.435%
2025-06-10	84.4900	86.0000	84.4900	85.3500	+1.006%	63,456	+23.152%
2025-06-09	84.5200	85.2400	83.7600	84.5000	+0.488%	55,655	+24.391%
2025-06-06	83.8800	84.1600	83.2900	84.0900	+1.730%	53,280	+24.997%
2025-06-05	82.6300	82.9500	82.1300	82.6600	+0.012%	51,005	+27.159%
2025-06-04	84.0300	84.0700	82.5900	82.6500	-1.607%	45,457	+27.175%
2025-06-03	82.9200	84.0400	82.4200	84.0000	+1.376%	62,616	+25.131%
2025-06-02	83.5400	83.5400	81.7450	82.8600	-0.897%	73,458	+26.853%
2025-05-30	83.8800	84.2900	82.5535	83.6100	-0.274%	90,642	+25.715%
2025-05-29	83.5800	84.3100	81.1250	83.8400	+0.371%	62,362	+25.370%
2025-05-28	84.6000	84.9500	83.3400	83.5300	-1.306%	79,738	+25.835%
2025-05-27	84.2200	84.7400	83.0450	84.6350	+1.872%	66,701	+24.192%
2025-05-23	81.9300	83.4500	81.2150	83.0800	+0.703%	87,410	+26.517%
2025-05-22	82.8300	83.3800	82.4050	82.5000	-0.889%	50,867	+27.406%
2025-05-21	84.3500	84.9200	83.0000	83.2400	-2.071%	72,536	+26.273%
2025-05-20	84.9700	85.2250	84.2250	85.0000	-0.012%	74,608	+23.659%
2025-05-19	84.7500	85.1400	84.1700	85.0100	-0.352%	68,739	+23.644%
2025-05-16	85.2100	85.5600	83.8300	85.3100	+0.023%	105,038	+23.209%
2025-05-15	85.0000	85.5050	84.4100	85.2900	+0.282%	129,870	+23.238%
2025-05-14	85.3700	85.8200	84.2500	85.0500	-0.943%	234,963	+23.586%
2025-05-13	86.2000	87.6000	84.9200	85.8600	+0.409%	99,280	+22.420%
2025-05-12	85.3700	86.4500	83.3000	85.5100	+3.037%	125,453	+22.921%
2025-05-09	83.2400	83.5900	82.6275	82.9900	-0.515%	67,514	+26.654%
2025-05-08	81.9800	83.7000	81.1550	83.4200	+3.064%	171,064	+26.001%
2025-05-07	82.1700	82.3400	80.1700	80.9400	-0.480%	133,060	+29.862%
2025-05-06	81.3100	82.3500	80.4600	81.3300	-1.119%	156,640	+29.239%
2025-05-05	81.5200	82.8000	81.5200	82.2500	-0.158%	127,460	+27.793%
2025-05-02	81.3300	82.5200	81.0800	82.3800	+2.437%	96,737	+27.592%
2025-05-01	80.0100	81.2850	79.6000	80.4200	+0.701%	127,633	+30.701%
2025-04-30	79.9000	80.4900	79.0000	79.8600	-1.407%	147,455	+31.618%
2025-04-29	79.4000	81.0250	78.8850	81.0000	+1.708%	106,158	+29.765%
2025-04-28	79.8100	80.3500	78.6600	79.6400	-0.612%	142,086	+31.981%
2025-04-25	82.5100	85.7000	78.3000	80.1300	-6.804%	296,371	+31.174%
2025-04-24	84.5400	86.2000	83.8100	85.9800	+1.415%	97,195	+22.249%
2025-04-23	85.4500	87.7600	84.0000	84.7800	+0.510%	81,429	+23.980%
2025-04-22	81.4900	84.6000	81.4900	84.3500	+3.777%	89,204	+24.612%
2025-04-21	80.2600	81.5300	80.0100	81.2800	+0.309%	110,871	+29.318%
2025-04-17	79.2700	81.4000	79.2700	81.0300	+2.182%	130,162	+29.717%
2025-04-16	79.0300	79.6900	78.6300	79.3000	+0.329%	134,574	+32.547%
2025-04-15	77.3800	80.1500	77.2900	79.0400	+1.607%	117,341	+32.983%
2025-04-14	77.4200	78.0100	75.8700	77.7900	+1.939%	113,821	+35.120%
2025-04-11	76.0200	77.0400	73.0500	76.3100	+0.223%	98,256	+37.741%
2025-04-10	77.8500	77.8500	74.7400	76.1400	-4.094%	150,541	+38.048%

document.getElementById("CBXQZb").onerror = function(){this.style.display='none';}; .dark-mode .NWClMF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWClMF{ color: #333333; background-color: white; border: 2px solid #333333; }PFBCPreferred Bankstock NASDAQ

PFBC
Preferred Bank
stock NASDAQ