Dark

PFC
Premier Financial Corp. Common Stock
stock NASDAQ

Inactive

Feb 28, 2025

28.04USD-0.107%(-0.03)3,004,355

Pre-market

0.00USD-100.000%(-28.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-28	28.0600	28.3300	27.5000	28.0400	-0.107%	3,004,355	0.000%
2025-02-27	27.5400	28.2300	27.5400	28.0700	+1.446%	316,826	-0.107%
2025-02-26	27.9800	28.1700	27.4900	27.6700	-1.495%	113,327	+1.337%
2025-02-25	28.2700	28.4500	28.0200	28.0900	+0.357%	140,496	-0.178%
2025-02-24	28.5100	28.5100	27.9800	27.9900	-1.025%	155,523	+0.179%
2025-02-21	29.1900	29.1900	28.2200	28.2800	-2.348%	155,538	-0.849%
2025-02-20	29.0000	29.1850	28.6200	28.9600	-1.127%	119,561	-3.177%
2025-02-19	28.8400	29.4550	28.8000	29.2900	+0.240%	108,768	-4.268%
2025-02-18	29.0600	29.5900	26.3200	29.2200	+0.206%	134,158	-4.038%
2025-02-14	29.3100	29.6400	28.9400	29.1600	-0.069%	105,388	-3.841%
2025-02-13	29.0600	29.3200	29.0100	29.1800	+1.214%	173,115	-3.907%
2025-02-12	28.9100	29.0699	28.6700	28.8300	-1.939%	151,886	-2.740%
2025-02-11	29.1500	29.4300	28.7000	29.4000	+1.695%	159,624	-4.626%
2025-02-10	28.3100	29.1100	27.9150	28.9100	+2.883%	202,789	-3.009%
2025-02-07	27.8000	28.2800	27.6500	28.1000	-0.707%	203,778	-0.214%
2025-02-06	28.0000	28.4300	27.6760	28.3000	+1.616%	269,618	-0.919%
2025-02-05	27.7900	28.1000	27.5100	27.8500	0.000%	276,446	+0.682%
2025-02-04	26.9600	28.0000	26.9100	27.8500	+2.427%	181,529	+0.682%
2025-02-03	27.2300	27.6600	26.8100	27.1900	-2.300%	188,306	+3.126%
2025-01-31	27.7500	28.2600	27.6100	27.8300	-0.572%	272,496	+0.755%
2025-01-30	28.2200	28.4600	27.8300	27.9900	0.000%	129,538	+0.179%
2025-01-29	27.7800	28.3900	27.6700	27.9900	+0.215%	171,793	+0.179%
2025-01-28	28.0300	28.3600	27.4500	27.9300	-1.028%	228,787	+0.394%
2025-01-27	27.5100	28.4900	27.3300	28.2200	+3.370%	269,142	-0.638%
2025-01-24	26.5100	27.3700	26.5100	27.3000	+2.477%	228,578	+2.711%
2025-01-23	25.3000	27.6200	25.3000	26.6400	+5.547%	294,268	+5.255%
2025-01-22	25.4500	25.9950	25.1100	25.2400	+0.218%	250,976	+11.094%
2025-01-21	25.4100	25.5800	25.1300	25.1850	+0.179%	90,392	+11.336%
2025-01-17	25.1800	25.3100	24.8600	25.1400	+1.167%	91,876	+11.535%
2025-01-16	25.2000	25.4300	24.6600	24.8500	-1.545%	92,610	+12.837%
2025-01-15	25.6500	25.6600	25.0100	25.2400	+1.774%	81,029	+11.094%
2025-01-14	24.1200	24.8200	24.0400	24.8000	+3.376%	183,189	+13.065%
2025-01-13	23.5600	24.0500	23.5600	23.9900	+0.756%	162,998	+16.882%
2025-01-10	24.1500	25.0700	23.4900	23.8100	-3.681%	208,135	+17.766%
2025-01-08	24.7600	24.9100	24.5400	24.7200	-0.882%	233,582	+13.430%
2025-01-07	25.3000	25.5000	24.6600	24.9400	-1.228%	173,180	+12.430%
2025-01-06	25.3600	25.7300	25.1100	25.2500	-0.355%	81,405	+11.050%
2025-01-03	25.3100	25.4300	24.9000	25.3400	+0.715%	61,346	+10.655%
2025-01-02	25.7200	25.8325	25.0400	25.1600	-1.603%	101,635	+11.447%
2024-12-31	25.9200	26.0000	25.4200	25.5700	-0.545%	143,915	+9.660%
2024-12-30	25.6600	25.8300	25.4850	25.7100	-0.233%	134,227	+9.063%
2024-12-27	26.1100	26.3600	25.5600	25.7700	-2.015%	113,883	+8.809%
2024-12-26	26.0800	26.3600	25.9900	26.3000	+0.038%	53,039	+6.616%
2024-12-24	26.1900	26.2900	25.9200	26.2900	+0.459%	67,518	+6.657%
2024-12-23	26.0700	26.2509	25.7605	26.1700	-0.153%	194,274	+7.146%
2024-12-20	25.4100	26.5600	25.4100	26.2100	+1.786%	492,454	+6.982%
2024-12-19	26.3600	26.7600	25.7200	25.7500	-0.923%	159,544	+8.893%
2024-12-18	27.5600	27.7550	25.7550	25.9900	-4.624%	254,609	+7.888%
2024-12-17	27.9300	28.2850	27.2100	27.2500	-2.817%	140,449	+2.899%
2024-12-16	27.9600	28.2400	27.6900	28.0400	+0.358%	88,625	0.000%
2024-12-13	27.8200	28.0100	27.4900	27.9400	+0.431%	92,330	+0.358%
2024-12-12	28.1800	28.3800	27.7600	27.8200	-1.313%	99,186	+0.791%
2024-12-11	28.5000	28.6200	28.1750	28.1900	+0.285%	131,151	-0.532%
2024-12-10	27.9500	28.5900	27.7400	28.1100	+0.572%	112,162	-0.249%
2024-12-09	28.7500	28.7800	27.9100	27.9500	-2.477%	124,971	+0.322%
2024-12-06	27.9300	28.9500	27.9300	28.6600	+3.056%	127,679	-2.163%
2024-12-05	28.0800	28.3175	27.7300	27.8100	-0.358%	74,192	+0.827%
2024-12-04	27.5500	27.9400	27.2700	27.9100	+1.713%	131,043	+0.466%
2024-12-03	27.6300	27.8400	27.4000	27.4400	-0.795%	96,391	+2.187%
2024-12-02	27.8300	28.0150	27.4000	27.6600	-0.180%	89,839	+1.374%
2024-11-29	28.0000	28.3100	27.4500	27.7100	-0.610%	94,417	+1.191%
2024-11-27	28.2800	28.3200	27.8300	27.8800	-0.322%	80,711	+0.574%
2024-11-26	28.3600	28.4200	27.9600	27.9700	-1.928%	97,097	+0.250%
2024-11-25	29.2800	29.6300	28.5100	28.5200	-1.144%	161,312	-1.683%
2024-11-22	28.4100	28.8800	28.3900	28.8500	+2.088%	87,708	-2.808%
2024-11-21	27.5700	28.5900	27.5700	28.2600	+2.764%	89,545	-0.778%
2024-11-20	27.5400	27.5500	27.1000	27.5000	-0.507%	64,812	+1.964%
2024-11-19	27.5100	27.8600	27.5000	27.6400	-0.647%	71,779	+1.447%
2024-11-18	28.0100	28.1300	27.8100	27.8200	-0.607%	80,106	+0.791%
2024-11-15	28.3100	28.5400	27.7400	27.9900	-0.955%	125,788	+0.179%
2024-11-14	28.3900	28.4400	27.9500	28.2600	-0.177%	108,884	-0.778%
2024-11-13	28.8000	29.1500	28.2300	28.3100	-0.422%	96,976	-0.954%
2024-11-12	28.6200	28.8100	28.3053	28.4300	-0.872%	118,021	-1.372%
2024-11-11	28.2900	29.1100	28.2650	28.6800	+3.501%	113,724	-2.232%
2024-11-08	27.3200	27.8300	26.9100	27.7100	+1.131%	97,862	+1.191%
2024-11-07	28.3900	28.3900	27.3150	27.4000	-4.196%	184,096	+2.336%
2024-11-06	26.4400	28.6100	26.4400	28.6000	+14.675%	480,958	-1.958%
2024-11-05	24.3300	24.9800	24.3300	24.9400	+2.676%	78,973	+12.430%
2024-11-04	24.6200	24.7250	24.1100	24.2900	-2.135%	144,522	+15.438%
2024-11-01	24.7500	25.0700	24.6200	24.8200	+0.649%	84,746	+12.973%
2024-10-31	24.8200	25.1400	24.6050	24.6600	-0.645%	150,684	+13.706%
2024-10-30	24.4800	25.2800	24.4800	24.8200	+0.935%	122,509	+12.973%
2024-10-29	24.5000	24.7100	24.4600	24.5900	-0.405%	74,064	+14.030%
2024-10-28	24.1200	24.7300	24.1200	24.6900	+3.479%	121,528	+13.568%
2024-10-25	24.1700	24.3080	23.6500	23.8600	-0.500%	133,888	+17.519%
2024-10-24	24.4000	24.4600	23.9800	23.9800	-1.520%	129,384	+16.931%
2024-10-23	23.7500	24.5300	23.7500	24.3500	-0.287%	75,419	+15.154%
2024-10-22	23.8100	24.4200	23.8100	24.4200	+1.623%	65,813	+14.824%
2024-10-21	24.8500	25.0100	23.9500	24.0300	-3.105%	130,702	+16.687%
2024-10-18	25.2400	25.2400	24.6900	24.8000	-1.665%	90,842	+13.065%
2024-10-17	24.9000	25.2200	24.6200	25.2200	+1.407%	93,958	+11.182%
2024-10-16	24.4400	25.0100	24.3500	24.8700	+2.981%	104,353	+12.746%
2024-10-15	24.0600	24.7900	23.9300	24.1500	+0.835%	148,596	+16.108%
2024-10-14	23.8000	24.1650	23.6400	23.9500	+0.842%	62,805	+17.077%
2024-10-11	23.1400	23.9600	23.1400	23.7500	+3.171%	83,801	+18.063%
2024-10-10	22.7200	23.0500	22.5700	23.0200	+0.436%	97,456	+21.807%
2024-10-09	22.8000	23.2100	22.8000	22.9200	+0.350%	105,295	+22.339%
2024-10-08	23.1000	23.1700	22.8400	22.8400	-0.652%	51,059	+22.767%
2024-10-07	22.8900	23.0850	22.8100	22.9900	-0.174%	74,683	+21.966%
2024-10-04	22.8600	23.0590	22.7300	23.0300	+2.038%	153,648	+21.754%
2024-10-03	22.7200	22.8000	22.5000	22.5700	-0.835%	118,583	+24.236%
2024-10-02	22.7600	23.1300	22.7200	22.7600	+0.132%	92,584	+23.199%
2024-10-01	23.4400	23.4791	22.6450	22.7300	-3.194%	135,266	+23.361%
2024-09-30	23.0900	23.7400	23.0900	23.4800	+1.513%	108,612	+19.421%
2024-09-27	23.3800	23.4800	23.0200	23.1300	+0.173%	232,705	+21.228%
2024-09-26	23.2800	23.3400	23.0000	23.0900	+0.217%	120,686	+21.438%
2024-09-25	23.4900	23.4900	23.0400	23.0400	-1.706%	198,118	+21.701%
2024-09-24	23.8900	24.0000	23.4100	23.4400	-1.760%	110,331	+19.625%
2024-09-23	24.1400	24.4200	23.8600	23.8600	-0.955%	167,862	+17.519%
2024-09-20	24.9000	24.9300	23.9200	24.0900	-4.024%	432,383	+16.397%
2024-09-19	24.7800	25.1250	24.3300	25.1000	+3.505%	180,519	+11.713%
2024-09-18	24.5400	25.3000	24.2150	24.2500	-1.182%	189,679	+15.629%
2024-09-17	24.7300	25.2400	24.4600	24.5400	+0.204%	137,002	+14.262%
2024-09-16	24.3700	24.6800	23.9550	24.4900	+1.073%	168,488	+14.496%
2024-09-13	23.7400	24.2500	23.6500	24.2300	+2.844%	158,693	+15.724%
2024-09-12	23.7000	23.8600	23.3500	23.5600	-0.085%	164,511	+19.015%
2024-09-11	23.9200	24.0100	23.2300	23.5800	-2.562%	141,710	+18.914%
2024-09-10	24.1500	24.2500	23.6900	24.2000	+0.582%	90,690	+15.868%
2024-09-09	24.2100	24.5800	24.0300	24.0600	-0.620%	132,035	+16.542%
2024-09-06	24.4000	24.5800	23.9500	24.2100	-0.575%	254,691	+15.820%
2024-09-05	24.6700	24.6700	24.0400	24.3500	-0.327%	175,971	+15.154%
2024-09-04	24.9800	25.1000	24.3200	24.4300	-2.436%	199,613	+14.777%
2024-09-03	24.8400	25.1750	24.6800	25.0400	-0.080%	191,741	+11.981%
2024-08-30	25.1000	25.1700	24.7600	25.0600	+0.521%	100,437	+11.891%
2024-08-29	25.1000	25.1400	24.6500	24.9300	-0.040%	111,366	+12.475%
2024-08-28	24.7700	25.2100	24.7700	24.9400	+0.080%	274,249	+12.430%
2024-08-27	25.0800	25.1000	24.5600	24.9200	-1.111%	224,661	+12.520%
2024-08-26	25.4400	25.5200	25.1300	25.2000	-0.119%	118,560	+11.270%
2024-08-23	24.0400	25.7600	23.9400	25.2300	+5.653%	342,961	+11.138%
2024-08-22	23.6000	23.9890	23.5000	23.8800	+0.973%	266,383	+17.420%
2024-08-21	24.1600	24.1600	23.5600	23.6500	-0.963%	298,139	+18.562%
2024-08-20	24.2300	24.2300	23.7500	23.8800	-2.051%	134,657	+17.420%
2024-08-19	24.1700	24.3900	23.7400	24.3800	+0.827%	192,831	+15.012%
2024-08-16	23.7800	24.4600	23.5547	24.1800	+1.682%	184,830	+15.964%
2024-08-15	23.6400	23.9400	23.4500	23.7800	+3.301%	209,315	+17.914%
2024-08-14	23.1900	23.2200	22.5900	23.0200	+0.218%	105,544	+21.807%
2024-08-13	23.0100	23.0500	22.4700	22.9700	+1.100%	144,406	+22.072%
2024-08-12	23.1300	23.3400	22.5300	22.7200	-1.217%	170,584	+23.415%
2024-08-09	23.4900	23.5900	22.7300	23.0000	-2.995%	256,135	+21.913%
2024-08-08	23.8800	23.8800	23.3850	23.7100	+1.066%	291,483	+18.262%
2024-08-07	24.1200	24.1200	23.3700	23.4600	-0.719%	317,738	+19.523%
2024-08-06	23.8000	24.1400	23.4200	23.6300	-0.589%	356,609	+18.663%
2024-08-05	22.6900	23.9100	22.3600	23.7700	-0.958%	411,096	+17.964%
2024-08-02	23.1600	24.0800	22.8900	24.0000	-0.785%	254,730	+16.833%
2024-08-01	25.4000	25.5400	24.0600	24.1900	-4.538%	239,714	+15.916%
2024-07-31	25.1200	26.2100	25.0600	25.3400	-0.705%	264,889	+10.655%
2024-07-30	25.4600	25.6000	25.1300	25.5200	+1.069%	376,212	+9.875%
2024-07-29	26.1900	26.4000	25.2400	25.2500	-3.589%	406,862	+11.050%
2024-07-26	25.5600	26.1900	25.1600	26.1900	+2.786%	520,868	+7.064%
2024-07-25	24.8500	25.9500	24.6100	25.4800	+3.033%	160,114	+10.047%
2024-07-24	25.3800	25.9000	24.6600	24.7300	-3.398%	160,774	+13.385%
2024-07-23	24.7100	25.9100	24.6850	25.6000	+2.564%	173,014	+9.531%
2024-07-22	24.2700	25.0300	23.7000	24.9600	+2.885%	155,053	+12.340%
2024-07-19	24.3600	24.9700	23.5600	24.2600	-0.288%	96,972	+15.581%
2024-07-18	24.6700	25.2900	24.1950	24.3300	-2.446%	135,008	+15.249%
2024-07-17	24.0000	25.0800	23.8600	24.9400	+2.676%	205,450	+12.430%
2024-07-16	23.2400	24.3300	23.1000	24.2900	+5.839%	157,375	+15.438%
2024-07-15	22.3800	23.2500	22.2600	22.9500	+3.659%	230,536	+22.179%
2024-07-12	22.2700	22.3000	21.8500	22.1400	+0.820%	130,143	+26.649%
2024-07-11	21.3700	22.1000	21.2300	21.9600	+5.729%	169,236	+27.687%
2024-07-10	20.1600	20.8100	20.1000	20.7700	+3.179%	91,939	+35.002%
2024-07-09	19.8700	20.1300	19.6917	20.1300	+1.360%	259,950	+39.295%
2024-07-08	19.8700	19.9400	19.6500	19.8600	+1.275%	71,873	+41.188%
2024-07-05	19.9100	19.9300	19.4700	19.6100	-2.048%	246,027	+42.988%
2024-07-03	20.4900	20.6400	20.0200	20.0200	-2.626%	118,127	+40.060%
2024-07-02	20.3700	20.5900	20.2700	20.5600	+1.231%	56,574	+36.381%
2024-07-01	20.4300	20.6000	20.2000	20.3100	-0.733%	116,458	+38.060%
2024-06-28	20.0100	20.7000	20.0000	20.4600	+2.969%	421,299	+37.048%
2024-06-27	19.5200	19.8900	19.5200	19.8700	+2.054%	68,040	+41.117%
2024-06-26	18.9600	19.5600	18.9100	19.4700	+1.724%	93,956	+44.016%
2024-06-25	19.2400	19.3300	19.0400	19.1400	-0.571%	80,796	+46.499%
2024-06-24	18.9500	19.4300	18.9500	19.2500	+1.798%	91,813	+45.662%
2024-06-21	19.1800	19.2100	18.8000	18.9100	-1.253%	385,200	+48.281%
2024-06-20	19.1100	19.3100	19.0100	19.1500	-0.416%	51,790	+46.423%
2024-06-18	19.1000	19.5200	19.0100	19.2300	+0.365%	97,389	+45.814%
2024-06-17	18.7200	19.1700	18.6300	19.1600	+2.350%	103,699	+46.347%
2024-06-14	18.9300	19.1000	18.6400	18.7200	-2.449%	61,555	+49.786%
2024-06-13	19.3600	19.3650	18.9200	19.1900	-1.031%	77,253	+46.118%
2024-06-12	19.4200	19.9700	19.2700	19.3900	+2.430%	101,762	+44.611%
2024-06-11	18.8300	19.0200	18.7300	18.9300	-0.263%	108,456	+48.125%
2024-06-10	19.2200	19.2200	18.8300	18.9800	-1.811%	77,689	+47.734%
2024-06-07	19.0500	19.3800	19.0100	19.3300	-0.103%	84,555	+45.059%
2024-06-06	19.1700	19.3600	19.0000	19.3500	+0.519%	64,290	+44.910%
2024-06-05	19.1800	19.3600	19.0000	19.2500	+1.103%	99,729	+45.662%
2024-06-04	19.1200	19.1500	18.9700	19.0400	-0.937%	123,530	+47.269%
2024-06-03	19.9700	19.9700	19.1800	19.2200	-2.486%	65,961	+45.890%
2024-05-31	19.7700	19.8800	19.5700	19.7100	+0.561%	104,898	+42.263%
2024-05-30	19.5800	19.7300	19.4350	19.6000	+1.871%	85,397	+43.061%
2024-05-29	19.4700	19.8300	19.1000	19.2400	-2.828%	70,847	+45.738%
2024-05-28	20.2600	20.5155	19.7400	19.8000	-2.029%	61,760	+41.616%
2024-05-24	20.3000	20.4750	19.9600	20.2100	+0.348%	58,649	+38.743%
2024-05-23	20.8600	20.8600	20.1400	20.1400	-3.080%	90,802	+39.225%
2024-05-22	21.0200	21.0200	20.6500	20.7800	-1.048%	66,827	+34.937%
2024-05-21	20.7700	21.0460	20.7550	21.0000	+1.010%	106,602	+33.524%
2024-05-20	21.3300	21.4200	20.7900	20.7900	-2.394%	139,156	+34.873%
2024-05-17	21.3300	21.5500	21.0550	21.3000	+0.188%	130,487	+31.643%
2024-05-16	20.9100	21.2600	20.9100	21.2600	+1.238%	169,166	+31.891%
2024-05-15	21.1900	21.2900	20.8600	21.0000	-0.143%	108,464	+33.524%
2024-05-14	21.2800	21.4000	20.8000	21.0300	-0.095%	122,200	+33.333%
2024-05-13	21.4000	21.5600	21.0300	21.0500	-0.941%	95,321	+33.207%
2024-05-10	21.2300	21.3500	21.0100	21.2500	-0.047%	123,542	+31.953%
2024-05-09	21.0700	21.3200	21.0000	21.2600	+1.625%	195,635	+31.891%
2024-05-08	20.6400	21.1300	20.6200	20.9200	+0.819%	202,322	+34.034%
2024-05-07	20.8900	21.1800	20.7000	20.7500	0.000%	100,427	+35.133%
2024-05-06	20.8200	21.0000	20.6950	20.7500	0.000%	131,198	+35.133%
2024-05-03	20.8200	20.9200	20.6000	20.7500	+1.170%	165,856	+35.133%
2024-05-02	19.8000	20.5900	19.7875	20.5100	+2.859%	188,605	+36.714%
2024-05-01	19.5500	20.1900	19.5500	19.9400	+2.890%	197,592	+40.622%
2024-04-30	19.4000	19.5300	19.1600	19.3800	-0.819%	161,412	+44.685%
2024-04-29	19.8900	19.9750	19.5200	19.5400	-1.063%	129,815	+43.501%
2024-04-26	20.1600	20.3150	19.7400	19.7500	-1.643%	143,031	+41.975%
2024-04-25	20.2500	20.2500	19.7900	20.0800	-1.472%	213,986	+39.641%
2024-04-24	20.7500	20.8400	19.7100	20.3800	-1.020%	117,525	+37.586%
2024-04-23	20.1900	20.8000	20.1900	20.5900	+2.285%	103,044	+36.183%
2024-04-22	20.0000	20.4000	19.9200	20.1300	+0.499%	105,911	+39.295%
2024-04-19	19.0700	20.1100	19.0061	20.0300	+4.323%	126,056	+39.990%
2024-04-18	19.0600	19.4150	19.0600	19.2000	+0.840%	100,894	+46.042%
2024-04-17	19.2700	19.4600	19.0400	19.0400	-0.314%	109,068	+47.269%
2024-04-16	19.2000	19.4625	19.0000	19.1000	-1.241%	137,213	+46.806%
2024-04-15	19.5600	19.7000	19.2100	19.3400	-0.922%	230,822	+44.984%
2024-04-12	19.1300	19.5500	19.0820	19.5200	+0.879%	134,570	+43.648%
2024-04-11	19.3000	19.5400	19.2400	19.3500	+0.467%	138,263	+44.910%
2024-04-10	19.4000	20.1434	19.1000	19.2600	-4.512%	212,194	+45.587%
2024-04-09	19.9900	20.1900	19.9800	20.1700	+1.408%	50,444	+39.018%
2024-04-08	19.7000	20.0000	19.7000	19.8900	+1.531%	71,627	+40.975%
2024-04-05	19.4100	19.6600	19.2800	19.5900	+0.875%	95,820	+43.134%
2024-04-04	19.8200	20.0000	19.3300	19.4200	-0.969%	156,101	+44.387%
2024-04-03	19.5600	19.7200	19.4500	19.6100	+0.153%	86,631	+42.988%
2024-04-02	19.9100	19.9100	19.4700	19.5800	-2.684%	108,173	+43.207%
2024-04-01	20.8600	20.9400	20.0300	20.1200	-0.887%	186,996	+39.364%
2024-03-28	19.9300	20.3000	19.9000	20.3000	+1.500%	151,424	+38.128%
2024-03-27	19.3000	20.0600	19.3000	20.0000	+4.275%	98,786	+40.200%
2024-03-26	19.7500	19.7500	19.1700	19.1800	-2.093%	63,599	+46.194%
2024-03-25	19.5000	19.9100	19.5000	19.5900	+0.927%	117,593	+43.134%
2024-03-22	19.9800	19.9800	19.3875	19.4100	-2.217%	105,135	+44.462%
2024-03-21	19.8100	20.0700	19.7800	19.8500	+0.659%	125,226	+41.259%
2024-03-20	18.6900	19.9400	18.6756	19.7200	+4.949%	125,205	+42.191%
2024-03-19	18.8100	19.1000	18.7585	18.7900	-0.265%	88,093	+49.228%
2024-03-18	19.1100	19.2250	18.7600	18.8400	-1.206%	159,371	+48.832%
2024-03-15	18.9500	19.4700	18.9500	19.0700	+0.474%	674,883	+47.037%
2024-03-14	19.7000	19.7000	18.8200	18.9800	-3.947%	131,233	+47.734%
2024-03-13	19.8500	20.2700	19.6100	19.7600	-0.803%	94,372	+41.903%
2024-03-12	20.0800	20.1900	19.7700	19.9200	-1.239%	116,609	+40.763%
2024-03-11	20.5000	20.5700	20.1100	20.1700	-1.658%	120,228	+39.018%
2024-03-08	20.7000	20.8700	20.5004	20.5100	+0.836%	85,255	+36.714%
2024-03-07	20.5300	20.7900	20.1100	20.3400	+0.345%	77,000	+37.856%
2024-03-06	20.4100	20.5500	19.7612	20.2700	-0.197%	90,563	+38.333%
2024-03-05	19.8800	20.5796	19.8800	20.3100	+1.499%	145,678	+38.060%
2024-03-04	19.5100	20.3300	19.5100	20.0100	+3.625%	198,890	+40.130%
2024-03-01	19.2400	19.4000	18.8200	19.3100	-0.361%	115,303	+45.210%
2024-02-29	19.4000	19.6900	19.2200	19.3800	+2.269%	162,196	+44.685%
2024-02-28	19.1100	19.2500	18.9100	18.9500	-1.558%	113,279	+47.968%
2024-02-27	19.4700	19.5700	19.2000	19.2500	-0.207%	159,702	+45.662%
2024-02-26	19.6400	19.7400	19.2250	19.2900	-2.230%	113,916	+45.360%
2024-02-23	19.4800	20.0350	19.3700	19.7300	+0.356%	169,313	+42.119%
2024-02-22	19.8300	20.0400	19.4800	19.6600	-1.454%	107,172	+42.625%
2024-02-21	20.1500	20.1500	19.7800	19.9500	-1.384%	120,998	+40.551%
2024-02-20	20.2100	20.6600	20.1950	20.2300	-1.413%	143,087	+38.606%
2024-02-16	20.6100	20.8250	20.3800	20.5200	-1.488%	121,752	+36.647%
2024-02-15	20.0700	20.8950	20.0700	20.8300	+4.202%	133,669	+34.614%
2024-02-14	19.8100	20.1000	19.5200	19.9900	+2.882%	139,628	+40.270%
2024-02-13	20.1900	20.4500	19.1700	19.4300	-6.900%	332,445	+44.313%
2024-02-12	20.0900	21.0800	20.0900	20.8700	+3.368%	139,319	+34.356%
2024-02-09	19.8800	20.2100	19.5901	20.1900	+1.713%	213,555	+38.881%
2024-02-08	19.4700	19.8500	19.3800	19.8500	+0.354%	122,397	+41.259%
2024-02-07	20.1100	20.1100	19.2100	19.7800	-1.592%	107,359	+41.759%
2024-02-06	20.2600	20.5700	19.9600	20.1000	-0.888%	90,518	+39.502%
2024-02-05	20.5100	20.6000	20.1050	20.2800	-2.359%	130,448	+38.264%
2024-02-02	20.3800	20.9400	20.2100	20.7700	0.000%	158,906	+35.002%
2024-02-01	21.1300	21.2200	20.0100	20.7700	-0.574%	143,845	+35.002%
2024-01-31	21.6700	21.9100	20.8500	20.8900	-5.518%	323,837	+34.227%
2024-01-30	22.1200	22.3100	21.8900	22.1100	-0.316%	113,407	+26.820%
2024-01-29	22.2200	22.3700	21.9600	22.1800	+0.045%	150,691	+26.420%
2024-01-26	22.2100	22.4200	21.8000	22.1700	+0.590%	122,189	+26.477%
2024-01-25	21.9700	22.1500	21.2800	22.0400	+1.520%	201,544	+27.223%
2024-01-24	22.7500	22.7500	21.4800	21.7100	-6.864%	157,961	+29.157%
2024-01-23	24.0000	24.0000	23.2100	23.3100	-1.935%	116,208	+20.292%
2024-01-22	23.1200	23.7800	23.1200	23.7700	+4.026%	185,914	+17.964%
2024-01-19	22.5700	22.8500	22.1100	22.8500	+1.872%	117,731	+22.713%
2024-01-18	22.3600	22.5000	22.1800	22.4300	+0.900%	93,613	+25.011%
2024-01-17	21.8200	22.3250	21.8200	22.2300	0.000%	60,157	+26.136%
2024-01-16	22.3200	22.4400	22.1435	22.2300	-1.724%	103,483	+26.136%
2024-01-12	23.1200	23.2300	22.3900	22.6200	-0.876%	79,493	+23.961%
2024-01-11	23.1500	23.3100	22.5100	22.8200	-1.892%	89,018	+22.875%
2024-01-10	23.0000	23.2700	22.7900	23.2600	+1.043%	64,058	+20.550%
2024-01-09	23.1900	23.1900	22.9024	23.0200	-1.876%	74,798	+21.807%
2024-01-08	23.4600	23.5600	23.1600	23.4600	+0.085%	78,911	+19.523%
2024-01-05	23.2700	23.8050	23.1600	23.4400	-0.298%	222,022	+19.625%
2024-01-04	23.4600	23.7700	23.1500	23.5100	+0.728%	107,049	+19.268%
2024-01-03	23.9700	24.0000	23.2800	23.3400	-3.354%	119,067	+20.137%
2024-01-02	23.8900	24.5000	23.7700	24.1500	+0.207%	105,979	+16.108%
2023-12-29	24.6300	24.6300	24.0500	24.1000	-2.744%	104,759	+16.349%
2023-12-28	24.5600	24.8100	24.5600	24.7800	+0.446%	79,377	+13.156%
2023-12-27	24.8000	24.8699	24.6000	24.6700	+0.081%	76,920	+13.660%
2023-12-26	24.2600	24.7900	24.2200	24.6500	+1.860%	77,392	+13.753%
2023-12-22	23.9600	24.4400	23.9600	24.2000	+2.024%	106,114	+15.868%
2023-12-21	23.7800	24.0000	23.5250	23.7200	+0.722%	99,921	+18.212%
2023-12-20	23.6200	24.4750	23.3600	23.5500	-0.296%	117,711	+19.066%
2023-12-19	23.3100	23.7500	23.2200	23.6200	+1.548%	128,249	+18.713%
2023-12-18	23.5600	23.6100	23.0955	23.2600	-0.556%	89,643	+20.550%
2023-12-15	24.0600	24.0600	23.2800	23.3900	-2.011%	368,613	+19.880%
2023-12-14	23.9500	24.2500	23.6000	23.8700	+2.358%	262,278	+17.470%
2023-12-13	21.7200	23.3800	21.6900	23.3200	+7.913%	223,116	+20.240%
2023-12-12	21.7500	21.7800	21.5500	21.6100	-1.053%	69,454	+29.755%
2023-12-11	21.7500	21.9600	21.6100	21.8400	-0.137%	166,652	+28.388%
2023-12-08	21.7400	22.1000	21.4800	21.8700	+0.876%	144,288	+28.212%
2023-12-07	21.1400	21.6900	21.0050	21.6800	+2.700%	85,666	+29.336%
2023-12-06	21.4700	22.0000	21.0600	21.1100	-0.565%	186,490	+32.828%
2023-12-05	21.4000	21.4000	21.1050	21.2300	-0.979%	74,591	+32.077%
2023-12-04	20.7800	21.4600	20.6000	21.4400	+1.998%	93,749	+30.784%
2023-12-01	19.7300	21.1100	19.7300	21.0200	+5.258%	179,659	+33.397%
2023-11-30	20.3100	20.4100	19.8400	19.9700	-1.236%	169,380	+40.411%
2023-11-29	19.9800	20.3500	19.7900	20.2200	+2.535%	153,151	+38.675%
2023-11-28	19.8800	19.9250	19.4550	19.7200	-0.805%	112,736	+42.191%
2023-11-27	20.1400	20.1400	19.7000	19.8800	-1.779%	69,206	+41.046%
2023-11-24	20.0600	20.2500	20.0000	20.2400	+1.251%	36,619	+38.538%
2023-11-22	20.1600	20.2450	19.9200	19.9900	+0.301%	67,383	+40.270%
2023-11-21	20.5400	20.5500	19.8800	19.9300	-3.720%	119,821	+40.692%
2023-11-20	20.5000	20.7100	20.1400	20.7000	+0.730%	173,417	+35.459%
2023-11-17	20.5500	20.8000	20.3400	20.5500	+1.431%	163,561	+36.448%
2023-11-16	20.3700	20.3800	19.9100	20.2600	-0.589%	132,979	+38.401%
2023-11-15	20.2300	20.5700	19.8425	20.3800	+0.493%	192,401	+37.586%
2023-11-14	19.2700	20.3100	19.2048	20.2800	+9.385%	181,585	+38.264%
2023-11-13	18.2600	18.5450	18.1200	18.5400	+0.542%	75,488	+51.241%
2023-11-10	18.3500	18.6000	18.2521	18.4400	+0.381%	92,929	+52.061%
2023-11-09	18.7100	18.7150	18.3000	18.3700	-2.650%	100,197	+52.640%
2023-11-08	19.0400	19.0400	18.5900	18.8700	-1.101%	102,299	+48.596%
2023-11-07	19.2800	19.2900	18.8000	19.0800	-0.780%	105,077	+46.960%
2023-11-06	19.4400	19.4700	19.0704	19.2300	-1.233%	130,677	+45.814%
2023-11-03	19.1800	19.7100	18.8682	19.4700	+4.341%	151,730	+44.016%
2023-11-02	17.9600	18.6700	17.9600	18.6600	+5.068%	146,191	+50.268%
2023-11-01	17.4100	17.7700	17.0800	17.7600	+2.363%	119,454	+57.883%
2023-10-31	17.3600	17.5600	17.1100	17.3500	-0.115%	93,123	+61.614%
2023-10-30	17.2300	17.5145	17.1500	17.3700	+1.877%	89,306	+61.428%
2023-10-27	17.3300	17.3300	16.7861	17.0500	-1.331%	99,485	+64.457%
2023-10-26	16.7000	17.3899	16.7000	17.2800	+4.096%	129,898	+62.269%
2023-10-25	17.4400	17.4400	15.7900	16.6000	+1.903%	159,087	+68.916%
2023-10-24	16.6000	16.6900	16.0300	16.2900	-1.153%	89,255	+72.130%
2023-10-23	16.5500	16.8600	16.4700	16.4800	-1.199%	74,865	+70.146%
2023-10-20	17.2600	17.2600	16.6700	16.6800	-3.248%	108,287	+68.106%
2023-10-19	17.3100	17.6100	17.2400	17.2400	-0.116%	74,037	+62.645%
2023-10-18	17.5300	17.5300	17.1816	17.2600	-2.651%	92,971	+62.457%
2023-10-17	17.0000	17.8600	16.9900	17.7300	+3.866%	166,699	+58.150%
2023-10-16	16.9500	17.0900	16.8500	17.0700	+1.971%	102,009	+64.265%
2023-10-13	17.3600	17.4600	16.7150	16.7400	-2.787%	75,748	+67.503%
2023-10-12	17.4400	17.4400	16.9862	17.2200	-0.978%	123,448	+62.834%
2023-10-11	17.2900	17.5900	17.2300	17.3900	+0.870%	72,152	+61.242%
2023-10-10	17.0000	17.4000	16.9550	17.2400	+1.891%	318,018	+62.645%
2023-10-09	16.6200	17.0400	16.6200	16.9200	+0.834%	130,584	+65.721%
2023-10-06	16.8500	17.1500	16.4217	16.7800	-1.294%	112,386	+67.104%
2023-10-05	16.8600	17.1900	16.5700	17.0000	+0.890%	257,936	+64.941%
2023-10-04	16.8000	16.9000	16.6000	16.8500	+0.477%	128,462	+66.409%
2023-10-03	17.0300	17.4700	16.7300	16.7700	-1.930%	118,227	+67.203%
2023-10-02	17.0300	17.1600	16.8900	17.1000	+0.234%	159,871	+63.977%
2023-09-29	17.1700	17.3900	16.9400	17.0600	+0.059%	200,341	+64.361%
2023-09-28	16.9200	17.2700	16.9200	17.0500	+0.709%	196,393	+64.457%
2023-09-27	16.9600	17.0650	16.7800	16.9300	+0.475%	111,519	+65.623%
2023-09-26	16.8200	17.2750	16.7400	16.8500	-1.173%	250,785	+66.409%
2023-09-25	16.6200	17.1000	16.6200	17.0500	+2.526%	139,703	+64.457%
2023-09-22	16.9200	16.9900	16.5400	16.6300	-1.598%	260,010	+68.611%
2023-09-21	16.9700	17.3100	16.8800	16.9000	-0.763%	130,581	+65.917%
2023-09-20	17.1600	17.3900	17.0000	17.0300	-0.526%	142,157	+64.651%
2023-09-19	17.1700	17.3825	17.0000	17.1200	-0.058%	158,874	+63.785%
2023-09-18	18.0500	18.2300	17.0100	17.1300	-4.780%	189,656	+63.689%
2023-09-15	18.6100	18.8600	17.8600	17.9900	-3.487%	429,250	+55.864%
2023-09-14	18.4100	18.6700	18.3000	18.6400	+2.474%	192,928	+50.429%
2023-09-13	18.5700	18.8100	18.1300	18.1900	-1.729%	144,546	+54.151%
2023-09-12	18.5200	18.7300	18.4800	18.5100	-0.162%	89,333	+51.486%
2023-09-11	18.6500	18.7900	18.4800	18.5400	-0.108%	112,261	+51.241%
2023-09-08	18.4600	18.7000	18.2900	18.5600	+1.144%	120,515	+51.078%

.dark-mode .qqRHl3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqRHl3{ color: #333333; background-color: white; border: 2px solid #333333; }PFCPremier Financial Corp. Common Stockstock NASDAQ

PFC
Premier Financial Corp. Common Stock
stock NASDAQ