Dark

PFBX
PEOPLES FINCL CORP MISS
stock OTC

EOD

Jul 30, 2026

22.55USD+0.222%(+0.05)867

Pre-market

0.00USD-100.000%(-23.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	22.551700	22.551700	22.550000	22.550000	+0.222%	867	0.000%
2026-07-29	23.930000	24.000000	22.400000	22.500000	-4.255%	2,547	+0.222%
2026-07-28	23.500000	23.500000	23.500000	23.500000	+1.952%	202	-4.043%
2026-07-27	22.100000	23.050000	22.100000	23.050000	+0.931%	536	-2.169%
2026-07-23	22.837362	22.837362	22.837362	22.837362	-0.404%	235	-1.258%
2026-07-22	23.000000	23.000000	22.930000	22.930000	-0.521%	5,017	-1.657%
2026-07-21	22.220000	23.050000	22.220000	23.050000	+5.977%	2,616	-2.169%
2026-07-15	21.750000	21.753200	21.750000	21.750000	+1.163%	3,532	+3.678%
2026-07-13	21.500000	21.500000	21.500000	21.500000	+0.844%	249	+4.884%
2026-07-09	21.320000	21.320000	21.320000	21.320000	-3.091%	775	+5.769%
2026-07-06	22.000000	22.000000	22.000000	22.000000	+3.529%	248	+2.500%
2026-07-02	21.250000	21.250000	21.250000	21.250000	0.000%	1,019	+6.118%
2026-07-01	21.300000	21.300000	21.250000	21.250000	0.000%	2,631	+6.118%
2026-06-30	21.250000	21.250000	21.250000	21.250000	0.000%	466	+6.118%
2026-06-26	21.250000	21.250000	21.250000	21.250000	-4.505%	480	+6.118%
2026-06-24	22.250000	22.252500	22.250000	22.252500	-3.039%	400	+1.337%
2026-06-11	21.260000	22.950000	21.260000	22.950000	+7.949%	3,497	-1.743%
2026-06-08	21.250000	21.260000	21.250000	21.260000	+0.047%	357	+6.068%
2026-06-03	21.250000	21.250000	21.250000	21.250000	-1.392%	495	+6.118%
2026-06-01	21.550000	21.550000	21.550000	21.550000	+1.412%	424	+4.640%
2026-05-26	21.260000	21.260000	21.250000	21.250000	0.000%	2,954	+6.118%
2026-05-18	21.250000	21.250000	21.250000	21.250000	-0.042%	1,310	+6.118%
2026-05-12	21.250000	21.260000	21.250000	21.259000	+0.042%	600	+6.073%
2026-05-11	21.250000	21.250000	21.250000	21.250000	-0.047%	929	+6.118%
2026-05-08	21.250000	21.260000	21.200000	21.260000	+0.024%	2,592	+6.068%
2026-05-07	21.255000	21.255000	21.255000	21.255000	-0.024%	186	+6.093%
2026-05-06	21.260000	21.260000	21.250000	21.260000	-0.608%	2,783	+6.068%
2026-05-05	21.390000	21.390000	21.390000	21.390000	-0.512%	105	+5.423%
2026-05-04	21.500000	21.500000	21.500000	21.500000	+0.703%	600	+4.884%
2026-04-30	21.350000	21.350000	21.350000	21.350000	-0.698%	200	+5.621%
2026-04-27	21.500000	21.500000	21.500000	21.500000	0.000%	256	+4.884%
2026-04-24	21.500000	21.500000	21.500000	21.500000	+2.332%	698	+4.884%
2026-04-15	21.010000	21.010000	21.010000	21.010000	-1.129%	200	+7.330%
2026-04-14	21.250000	21.250000	21.250000	21.250000	+1.142%	336	+6.118%
2026-04-09	21.010000	21.010000	21.010000	21.010000	0.000%	100	+7.330%
2026-04-06	21.010000	21.010000	21.010000	21.010000	0.000%	100	+7.330%
2026-04-02	21.010000	21.010000	21.010000	21.010000	0.000%	1,457	+7.330%
2026-03-31	21.010000	21.010000	21.010000	21.010000	0.000%	272	+7.330%
2026-03-19	21.010000	21.010000	21.010000	21.010000	-2.234%	1,100	+7.330%
2026-03-18	21.010000	21.490000	21.010000	21.490000	+2.285%	241	+4.933%
2026-03-12	21.010000	21.010000	21.010000	21.010000	-0.474%	1,000	+7.330%
2026-03-06	21.020000	21.392000	21.000000	21.110000	+0.428%	3,994	+6.821%
2026-03-04	21.020000	21.020000	21.020000	21.020000	-2.233%	290	+7.279%
2026-03-02	21.500000	21.500000	21.500000	21.500000	+1.176%	107	+4.884%
2026-02-19	21.250000	21.250000	21.250000	21.250000	0.000%	110	+6.118%
2026-02-18	21.130000	21.250000	21.130000	21.250000	+1.142%	746	+6.118%
2026-02-13	21.010000	21.010000	21.010000	21.010000	-0.906%	222	+7.330%
2026-02-12	21.202000	21.202000	21.202000	21.202000	+0.962%	100	+6.358%
2026-02-06	20.900000	21.250000	20.900000	21.000000	+0.478%	1,151	+7.381%
2026-02-05	20.750000	20.900000	20.750000	20.900000	+1.456%	430	+7.895%
2026-02-04	20.750000	20.850000	20.500000	20.600000	+0.488%	7,990	+9.466%
2026-02-03	20.600000	20.760000	20.470000	20.500000	-1.110%	87,583	+10.000%
2026-01-29	20.730000	20.730000	20.730000	20.730000	+1.122%	297	+8.780%
2026-01-28	20.580000	20.590000	20.500000	20.500000	0.000%	630	+10.000%
2026-01-23	20.500000	20.500000	20.500000	20.500000	-0.049%	2,240	+10.000%
2026-01-22	20.510000	20.510000	20.510000	20.510000	-0.118%	408	+9.946%
2026-01-15	20.510000	20.534300	20.510000	20.534300	+0.167%	208	+9.816%
2026-01-13	20.510000	20.730000	20.500000	20.500000	0.000%	614	+10.000%
2026-01-09	20.500000	20.500000	20.500000	20.500000	-0.049%	562	+10.000%
2026-01-08	20.510000	20.510000	20.510000	20.510000	+0.049%	130	+9.946%
2026-01-05	20.500000	20.500000	20.500000	20.500000	0.000%	655	+10.000%
2026-01-02	20.500000	20.500000	20.500000	20.500000	+0.688%	1,727	+10.000%
2025-12-31	20.360000	20.360000	20.360000	20.360000	+0.295%	124	+10.756%
2025-12-18	20.300100	20.300100	20.300100	20.300100	+0.000%	259	+11.083%
2025-12-17	20.260000	20.300000	20.220000	20.300000	-9.577%	5,700	+11.084%
2025-12-16	22.540000	22.540000	22.450000	22.450000	+9.512%	3,812	+0.445%
2025-12-15	20.300000	20.500000	20.300000	20.500000	+1.235%	855	+10.000%
2025-12-12	20.290000	20.300000	20.250000	20.250000	+0.198%	8,128	+11.358%
2025-12-10	20.210000	20.210000	20.210000	20.210000	+0.050%	192	+11.578%
2025-12-08	20.480000	20.480000	20.200000	20.200000	-0.247%	816	+11.634%
2025-12-01	20.250000	20.250000	20.250000	20.250000	-0.000%	180	+11.358%
2025-11-26	20.250100	20.250100	20.250100	20.250100	+0.000%	193	+11.357%
2025-11-24	20.260000	20.260000	20.250000	20.250000	0.000%	999	+11.358%
2025-11-20	20.250000	20.250000	20.250000	20.250000	-0.148%	279	+11.358%
2025-11-12	20.280000	20.280000	20.280000	20.280000	+0.148%	418	+11.193%
2025-11-04	20.260000	20.260000	20.250000	20.250000	-0.049%	540	+11.358%
2025-11-03	20.260000	20.260000	20.260000	20.260000	-0.160%	507	+11.303%
2025-10-31	20.292500	20.292500	20.250000	20.292500	+0.210%	1,804	+11.125%
2025-10-28	20.250000	20.250000	20.250000	20.250000	-0.246%	440	+11.358%
2025-10-27	20.240000	20.300000	20.200000	20.300000	+0.296%	11,901	+11.084%
2025-10-16	20.240000	20.240000	20.240000	20.240000	+0.049%	400	+11.413%
2025-10-10	20.230000	20.230000	20.230000	20.230000	0.000%	850	+11.468%
2025-10-07	20.230000	20.230000	20.230000	20.230000	-4.123%	336	+11.468%
2025-09-30	21.100000	21.100000	21.100000	21.100000	+4.352%	1,000	+6.872%
2025-09-29	20.220000	20.220000	20.220000	20.220000	+0.049%	251	+11.523%
2025-09-24	20.210000	20.210000	20.210000	20.210000	-0.688%	299	+11.578%
2025-09-22	20.348000	20.350000	20.210000	20.350000	+0.743%	4,083	+10.811%
2025-09-19	20.200000	20.200000	20.200000	20.200000	0.000%	281	+11.634%
2025-09-17	20.200000	20.200000	20.200000	20.200000	0.000%	3,077	+11.634%
2025-09-16	20.200000	20.200000	20.200000	20.200000	-0.247%	201	+11.634%
2025-09-12	20.250000	20.250000	20.250000	20.250000	+0.248%	2,378	+11.358%
2025-09-11	20.200000	20.200000	20.200000	20.200000	+0.498%	1,298	+11.634%
2025-09-10	20.000000	20.110000	20.000000	20.100000	+1.259%	3,308	+12.189%
2025-09-09	19.850000	19.850000	19.850000	19.850000	+0.050%	206	+13.602%
2025-09-08	19.840000	19.840000	19.840000	19.840000	0.000%	438	+13.659%
2025-09-05	19.840000	19.840000	19.840000	19.840000	0.000%	298	+13.659%
2025-08-25	19.840000	19.840000	19.840000	19.840000	0.000%	251	+13.659%
2025-08-21	19.840000	19.840000	19.840000	19.840000	+0.050%	426	+13.659%
2025-08-20	20.000000	20.000000	19.830000	19.830000	0.000%	1,368	+13.717%
2025-08-19	19.840000	19.840000	19.830000	19.830000	-0.050%	1,211	+13.717%
2025-08-13	19.840000	20.092000	19.840000	19.840000	+0.050%	965	+13.659%
2025-08-08	19.830000	19.830000	19.830000	19.830000	+0.050%	152	+13.717%
2025-08-07	19.820000	19.820000	19.820000	19.820000	0.000%	1,097	+13.774%
2025-07-29	19.820000	19.820000	19.820000	19.820000	0.000%	604	+13.774%
2025-07-28	19.820000	19.820000	19.820000	19.820000	+0.050%	102	+13.774%
2025-07-25	19.810000	19.810000	19.810000	19.810000	-0.050%	227	+13.831%
2025-07-23	19.820000	19.820000	19.820000	19.820000	-1.881%	119	+13.774%
2025-07-21	20.200000	20.200000	20.200000	20.200000	+1.969%	192	+11.634%
2025-07-17	19.810000	19.810000	19.810000	19.810000	-0.587%	815	+13.831%
2025-07-11	19.927000	19.927000	19.927000	19.927000	+0.591%	129	+13.163%
2025-07-07	19.810000	19.810000	19.810000	19.810000	+0.051%	260	+13.831%
2025-07-03	19.800000	19.800000	19.800000	19.800000	-0.101%	464	+13.889%
2025-06-27	19.820000	19.820000	19.820000	19.820000	+0.050%	117	+13.774%
2025-06-26	19.810000	19.810000	19.810000	19.810000	+0.304%	205	+13.831%
2025-06-20	19.750000	19.750000	19.750000	19.750000	-2.469%	158	+14.177%
2025-06-16	20.000000	20.250000	20.000000	20.250000	0.000%	2,162	+11.358%
2025-06-13	19.990000	20.250000	19.990000	20.250000	+3.316%	813	+11.358%
2025-06-05	19.600000	19.600000	19.600000	19.600000	+0.410%	358	+15.051%
2025-06-03	19.510000	19.520000	19.510000	19.520000	-2.155%	735	+15.523%
2025-05-30	19.950000	19.950000	19.950000	19.950000	+2.255%	200	+13.033%
2025-05-29	19.510000	19.510000	19.510000	19.510000	0.000%	396	+15.582%
2025-05-28	19.500000	19.560000	19.500000	19.510000	-0.154%	10,819	+15.582%
2025-05-20	19.500000	19.540000	19.400000	19.540000	+0.722%	18,056	+15.404%
2025-05-19	19.500000	19.500000	19.400000	19.400000	-0.513%	4,286	+16.237%
2025-05-07	19.500000	19.500000	19.500000	19.500000	0.000%	381	+15.641%
2025-05-06	19.500000	19.625000	19.500000	19.500000	0.000%	2,401	+15.641%
2025-05-01	19.430000	19.500000	19.430000	19.500000	+0.360%	1,675	+15.641%
2025-04-30	19.430000	19.430000	19.430000	19.430000	+0.413%	700	+16.058%
2025-04-29	19.350000	19.350000	19.350000	19.350000	+0.467%	5,192	+16.537%
2025-04-24	20.400000	20.400000	19.260000	19.260000	-6.049%	1,200	+17.082%
2025-04-23	20.000000	20.500000	20.000000	20.500000	+6.771%	518	+10.000%
2025-04-16	19.200000	19.200000	19.200000	19.200000	0.000%	520	+17.448%
2025-04-09	19.200000	19.333300	19.200000	19.200000	-0.104%	3,144	+17.448%
2025-04-07	19.220000	19.220000	19.220000	19.220000	-0.156%	117	+17.326%
2025-04-04	19.250000	19.250000	19.250000	19.250000	-0.773%	5,010	+17.143%
2025-04-02	19.400000	19.400000	19.400000	19.400000	+0.779%	207	+16.237%
2025-03-25	19.250000	19.250000	19.250000	19.250000	0.000%	104	+17.143%
2025-03-24	19.250000	19.250000	19.250000	19.250000	-0.083%	534	+17.143%
2025-03-20	19.266000	19.266000	19.266000	19.266000	-0.742%	396	+17.046%
2025-03-17	19.410000	19.410000	19.410000	19.410000	+0.831%	165	+16.177%
2025-03-11	19.250000	19.250000	19.250000	19.250000	0.000%	4,224	+17.143%
2025-03-06	19.250000	19.250000	19.250000	19.250000	0.000%	5,575	+17.143%
2025-03-05	19.250000	19.250000	19.250000	19.250000	0.000%	375	+17.143%
2025-03-03	19.250000	19.250000	19.250000	19.250000	-0.824%	3,063	+17.143%
2025-02-28	19.250000	19.410000	19.240000	19.410000	+1.358%	5,900	+16.177%
2025-02-27	19.150000	19.150000	19.150000	19.150000	+0.525%	2,013	+17.755%
2025-02-26	19.000000	19.050000	19.000000	19.050000	+0.263%	260	+18.373%
2025-02-25	19.050000	19.050000	19.000000	19.000000	-0.576%	1,858	+18.684%
2025-02-24	19.120000	19.130000	19.110000	19.110000	-0.052%	733	+18.001%
2025-02-21	19.125000	19.125000	19.120000	19.120000	+0.052%	200	+17.939%
2025-02-18	19.110000	19.110000	19.110000	19.110000	-4.402%	1,171	+18.001%
2025-02-03	19.990000	19.990000	19.990000	19.990000	+1.166%	161	+12.806%
2025-01-31	20.000000	20.000000	19.759700	19.759700	+3.400%	352	+14.121%
2025-01-29	19.110000	19.110000	19.110000	19.110000	-1.240%	511	+18.001%
2025-01-16	19.350000	19.350000	19.350000	19.350000	0.000%	124	+16.537%
2025-01-14	19.350000	19.350000	19.350000	19.350000	+2.653%	100	+16.537%
2025-01-13	18.850000	18.850000	18.850000	18.850000	+1.344%	273	+19.629%
2024-12-31	18.600000	18.600000	18.600000	18.600000	+1.862%	316	+21.237%
2024-12-27	18.260000	18.260000	18.260000	18.260000	-6.359%	820	+23.494%
2024-12-20	19.490000	19.500000	19.490000	19.500000	0.000%	300	+15.641%
2024-12-18	19.900000	19.900000	19.500000	19.500000	+5.065%	3,434	+15.641%
2024-12-17	18.560000	18.560000	18.560000	18.560000	-2.572%	101	+21.498%
2024-12-13	19.100000	20.000000	19.050000	19.050000	+5.775%	2,740	+18.373%
2024-12-12	18.300000	18.300000	18.010000	18.010000	-5.707%	1,094	+25.208%
2024-12-09	19.100000	19.100000	19.100000	19.100000	+2.965%	182	+18.063%
2024-12-06	18.550000	18.550000	18.550000	18.550000	+0.270%	214	+21.563%
2024-12-05	18.500000	18.500000	18.500000	18.500000	+2.721%	398	+21.892%
2024-11-25	18.010000	18.010000	18.010000	18.010000	+0.056%	166	+25.208%
2024-11-22	18.050000	18.050000	18.000000	18.000000	+0.559%	1,427	+25.278%
2024-11-15	17.950000	17.950000	17.850000	17.900000	-0.556%	89,043	+25.978%
2024-11-14	18.750000	18.750000	18.000000	18.000000	-0.552%	5,406	+25.278%
2024-11-12	18.100000	18.100000	18.100000	18.100000	+0.500%	356	+24.586%
2024-11-06	18.200000	18.200000	18.010000	18.010000	-2.120%	1,374	+25.208%
2024-11-05	18.400000	18.400000	18.346000	18.400000	+1.099%	8,450	+22.554%
2024-11-04	18.200000	18.200000	18.200000	18.200000	+1.111%	118	+23.901%
2024-11-01	18.000000	18.000000	18.000000	18.000000	+1.408%	1,500	+25.278%
2024-10-28	17.750000	17.750000	17.750000	17.750000	+2.158%	487	+27.042%
2024-10-24	17.500000	17.500000	17.375000	17.375000	-0.714%	1,808	+29.784%
2024-10-14	17.500000	17.500000	17.500000	17.500000	+1.156%	302	+28.857%
2024-10-10	17.450000	17.450000	17.300000	17.300000	-1.705%	268	+30.347%
2024-10-08	17.600000	17.600000	17.600000	17.600000	+0.571%	144	+28.125%
2024-10-01	17.500000	17.500000	17.500000	17.500000	0.000%	100	+28.857%
2024-09-27	17.500000	17.500000	17.500000	17.500000	+1.744%	112	+28.857%
2024-09-26	17.300000	17.300000	17.200000	17.200000	0.000%	1,353	+31.105%
2024-09-25	17.050000	17.200000	17.050000	17.200000	0.000%	5,352	+31.105%
2024-09-24	17.500000	17.500000	17.200000	17.200000	-1.714%	19,612	+31.105%
2024-09-16	17.550000	17.550000	17.500000	17.500000	0.000%	1,600	+28.857%
2024-09-11	17.500000	17.500000	17.500000	17.500000	-0.850%	200	+28.857%
2024-09-09	17.650000	17.650000	17.650000	17.650000	-0.282%	555	+27.762%
2024-09-04	17.800000	17.800000	17.250000	17.700000	-0.562%	1,776	+27.401%
2024-09-03	17.800000	17.800000	17.800000	17.800000	0.000%	195	+26.685%
2024-08-30	17.950000	17.950000	17.800000	17.800000	-0.280%	499	+26.685%
2024-08-29	17.900000	17.900000	17.850000	17.850000	0.000%	800	+26.331%
2024-08-27	17.950000	17.950000	17.850000	17.850000	-0.557%	529	+26.331%
2024-08-26	17.950000	17.950000	17.950000	17.950000	0.000%	117	+25.627%
2024-08-23	17.950000	17.950000	17.950000	17.950000	0.000%	236	+25.627%
2024-08-22	17.950000	17.950000	17.950000	17.950000	-0.703%	250	+25.627%
2024-08-21	18.050000	18.077000	18.050000	18.077000	+1.272%	400	+24.744%
2024-08-20	17.850000	17.850000	17.850000	17.850000	0.000%	469	+26.331%
2024-08-19	17.950000	17.950000	17.850000	17.850000	+0.563%	701	+26.331%
2024-08-15	17.750000	17.750000	17.750000	17.750000	+1.429%	801	+27.042%
2024-08-14	17.500000	17.500000	17.500000	17.500000	+4.415%	112	+28.857%
2024-08-07	16.950000	18.240000	16.580000	16.760000	-2.841%	9,221	+34.547%
2024-08-05	17.250000	17.250000	17.250000	17.250000	+1.471%	175	+30.725%
2024-08-01	17.000000	17.050000	17.000000	17.000000	0.000%	570	+32.647%
2024-07-31	16.850000	17.000000	16.850000	17.000000	0.000%	1,348	+32.647%
2024-07-30	16.850000	17.000000	16.850000	17.000000	+4.615%	2,200	+32.647%
2024-07-29	16.900000	16.900000	16.250000	16.250000	-1.515%	9,434	+38.769%
2024-07-25	17.000000	17.000000	16.500000	16.500000	-1.786%	411	+36.667%
2024-07-23	16.500000	16.800000	16.500000	16.800000	+1.818%	353	+34.226%
2024-07-22	16.500000	16.500000	16.500000	16.500000	-1.493%	2,648	+36.667%
2024-07-19	16.750000	16.750000	16.750000	16.750000	-0.060%	450	+34.627%
2024-07-18	16.760000	16.760000	16.760000	16.760000	+0.060%	342	+34.547%
2024-07-12	16.750100	16.750100	16.750000	16.750000	0.000%	900	+34.627%
2024-07-11	16.250000	16.750000	16.250000	16.750000	+3.395%	500	+34.627%
2024-07-02	15.996000	16.200000	15.900000	16.200000	+1.250%	813	+39.198%
2024-07-01	16.000000	16.000000	16.000000	16.000000	-0.374%	5,006	+40.938%
2024-06-27	16.060000	16.060000	16.060000	16.060000	+0.062%	1,420	+40.411%
2024-06-24	16.050000	16.050000	16.050000	16.050000	+0.313%	1,306	+40.498%
2024-06-20	16.000000	16.000000	16.000000	16.000000	0.000%	423	+40.938%
2024-06-18	16.000000	16.000000	16.000000	16.000000	0.000%	5,976	+40.938%
2024-06-17	16.100000	16.100000	16.000000	16.000000	0.000%	252	+40.938%
2024-06-11	16.250000	16.250000	16.000000	16.000000	-1.538%	3,212	+40.938%
2024-06-10	16.200000	17.500000	16.200000	16.250000	+0.932%	3,855	+38.769%
2024-06-07	15.850000	16.100000	15.850000	16.100000	+3.205%	11,683	+40.062%
2024-06-04	15.600000	15.600000	15.600000	15.600000	+0.322%	217	+44.551%
2024-06-03	15.550000	15.550000	15.550000	15.550000	+0.193%	214	+45.016%
2024-05-29	15.520000	15.520000	15.520000	15.520000	0.000%	766	+45.296%
2024-05-28	15.520000	15.520000	15.520000	15.520000	+1.437%	246	+45.296%
2024-05-21	15.520000	15.520000	15.300100	15.300100	-1.290%	1,430	+47.385%
2024-05-15	15.500000	15.500000	15.500000	15.500000	0.000%	185	+45.484%
2024-05-10	15.500000	15.500000	15.500000	15.500000	+1.974%	304	+45.484%
2024-05-03	15.600000	15.825700	15.200000	15.200000	-3.797%	2,466	+48.355%
2024-05-02	15.800000	15.800000	15.800000	15.800000	+1.266%	307	+42.722%
2024-04-29	15.900000	15.900000	15.602500	15.602500	-3.030%	1,665	+44.528%
2024-04-26	16.090000	16.090000	16.090000	16.090000	+0.562%	178	+40.149%
2024-04-25	16.000000	16.000000	16.000000	16.000000	+2.564%	200	+40.938%
2024-04-23	15.600000	15.600000	15.600000	15.600000	-2.133%	183	+44.551%
2024-04-22	15.940000	15.940000	15.940000	15.940000	+2.049%	112	+41.468%
2024-04-19	15.620000	15.620000	15.620000	15.620000	-2.008%	100	+44.366%
2024-04-17	15.940000	15.940000	15.940000	15.940000	+2.508%	216	+41.468%
2024-04-10	15.550000	15.550000	15.550000	15.550000	+0.323%	100	+45.016%
2024-03-25	15.750000	15.750000	15.500000	15.500000	-3.064%	1,001	+45.484%
2024-03-22	15.990000	15.990000	15.990000	15.990000	0.000%	100	+41.026%
2024-03-19	15.845000	15.990000	15.750000	15.990000	+2.173%	420	+41.026%
2024-03-18	15.990000	15.990000	15.650000	15.650000	-2.492%	200	+44.089%
2024-03-14	15.950000	16.050000	15.950000	16.050000	+0.943%	2,698	+40.498%
2024-03-13	15.900000	15.900000	15.900000	15.900000	-1.242%	413	+41.824%
2024-03-12	16.100000	16.100000	16.100000	16.100000	0.000%	761	+40.062%
2024-03-07	16.100000	16.100000	16.100000	16.100000	+1.577%	2,104	+40.062%
2024-03-04	15.850000	15.850000	15.850000	15.850000	+0.316%	770	+42.271%
2024-03-01	15.800100	15.800100	15.800100	15.800100	-3.658%	174	+42.721%
2024-02-28	15.710000	16.400000	15.710000	16.400000	-0.606%	451	+37.500%
2024-02-23	15.700000	16.500000	15.700000	16.500000	+5.179%	1,057	+36.667%
2024-02-21	15.687500	15.687500	15.687500	15.687500	-6.343%	403	+43.745%
2024-02-20	16.250000	16.750000	16.250000	16.750000	+7.029%	527	+34.627%
2024-02-13	16.000000	16.000000	15.650000	15.650000	-1.340%	920	+44.089%
2024-02-01	16.490000	16.750000	15.650000	15.862500	+1.358%	1,459	+42.159%
2024-01-29	16.000000	16.000000	15.650000	15.650000	0.000%	3,998	+44.089%
2024-01-25	15.650000	15.650000	15.650000	15.650000	-1.262%	387	+44.089%
2024-01-24	15.850000	15.850000	15.850000	15.850000	-3.939%	178	+42.271%
2024-01-22	16.500000	16.500000	16.500000	16.500000	+5.431%	370	+36.667%
2024-01-11	15.650000	15.650000	15.650000	15.650000	-5.152%	201	+44.089%
2024-01-09	16.500000	16.500000	16.500000	16.500000	+6.383%	289	+36.667%
2024-01-08	15.510000	15.510000	15.510000	15.510000	-8.225%	810	+45.390%
2024-01-05	16.660000	16.900000	16.080000	16.900000	+1.807%	710	+33.432%
2023-12-29	16.500000	16.610000	16.500000	16.600000	-0.836%	448	+35.843%
2023-12-27	16.260000	16.740000	16.260000	16.740000	+4.625%	882	+34.707%
2023-12-26	16.000000	16.000000	15.000100	16.000000	+3.226%	1,163	+40.938%
2023-12-22	15.200000	15.500000	15.200000	15.500000	+1.639%	200	+45.484%
2023-12-21	15.250000	15.250000	15.250000	15.250000	+6.272%	102	+47.869%
2023-12-20	14.450000	14.450000	14.350000	14.350000	0.000%	884	+57.143%
2023-12-19	14.360000	14.360000	14.350000	14.350000	+0.702%	693	+57.143%
2023-12-08	14.250000	14.250000	14.250000	14.250000	-2.062%	352	+58.246%
2023-12-06	14.550000	14.550000	14.550000	14.550000	+2.105%	272	+54.983%
2023-12-04	14.250000	14.250000	14.250000	14.250000	0.000%	960	+58.246%
2023-12-01	14.550100	14.550100	14.250000	14.250000	-5.000%	2,437	+58.246%
2023-11-30	15.500000	15.500000	15.000000	15.000000	-6.250%	2,110	+50.333%
2023-11-27	16.000000	16.000000	16.000000	16.000000	0.000%	113	+40.938%
2023-11-22	14.250000	16.000000	14.250000	16.000000	+18.519%	3,035	+40.938%
2023-11-21	13.400000	13.500000	13.400000	13.500000	+0.746%	4,557	+67.037%
2023-11-20	13.400000	13.400000	13.400000	13.400000	0.000%	149	+68.284%
2023-11-17	13.400000	13.400000	13.150000	13.400000	0.000%	9,576	+68.284%
2023-11-16	13.450000	13.450000	13.400000	13.400000	+3.077%	7,237	+68.284%
2023-11-15	13.000000	13.000000	13.000000	13.000000	0.000%	11,264	+73.462%
2023-11-14	13.000000	13.000000	13.000000	13.000000	+1.961%	5,097	+73.462%
2023-11-10	13.000000	13.000000	12.750000	12.750000	-1.923%	1,900	+76.863%
2023-11-09	13.000000	13.000000	13.000000	13.000000	0.000%	900	+73.462%
2023-11-08	13.000000	13.000000	13.000000	13.000000	0.000%	1,001	+73.462%
2023-11-07	13.000000	13.000000	13.000000	13.000000	+1.961%	2,016	+73.462%
2023-11-06	13.000000	13.000000	12.750000	12.750000	-1.923%	2,753	+76.863%
2023-11-03	12.840000	13.000000	12.840000	13.000000	+3.175%	2,500	+73.462%
2023-11-01	12.590000	12.840000	12.500000	12.600000	+0.159%	11,667	+78.968%
2023-10-31	12.250000	12.580000	12.250000	12.580000	+4.833%	959	+79.253%
2023-10-30	12.000000	12.000000	12.000000	12.000000	+1.695%	110	+87.917%
2023-10-20	11.950000	11.950000	11.800000	11.800000	-1.519%	8,800	+91.102%
2023-10-19	12.160000	12.325000	11.950000	11.982000	-1.464%	13,363	+88.199%
2023-10-18	12.250000	12.250000	12.160000	12.160000	-1.538%	320	+85.444%
2023-10-17	12.350000	12.350000	12.350000	12.350000	+0.816%	100	+82.591%
2023-10-16	12.250000	12.250000	12.250000	12.250000	+0.740%	100	+84.082%
2023-10-13	12.430000	12.430000	12.160000	12.160000	-6.462%	4,818	+85.444%
2023-10-12	12.948000	13.000000	12.948000	13.000000	+5.691%	600	+73.462%
2023-10-11	12.750000	12.750000	12.300000	12.300000	-3.492%	1,249	+83.333%
2023-10-10	12.570000	12.750000	12.570000	12.745000	+1.554%	1,206	+76.932%
2023-10-09	12.550000	12.550000	12.550000	12.550000	+2.449%	900	+79.681%
2023-10-06	12.437500	12.500000	12.250000	12.250000	-3.906%	21,150	+84.082%
2023-10-05	12.750000	12.750000	12.725000	12.748000	-0.016%	7,500	+76.890%
2023-10-04	12.750000	12.750000	12.750000	12.750000	+4.082%	201	+76.863%
2023-10-02	12.850000	12.850000	12.250000	12.250000	-5.039%	562	+84.082%
2023-09-28	12.600000	12.900000	12.600000	12.900000	+1.176%	1,167	+74.806%
2023-09-27	12.750000	12.750000	12.750000	12.750000	0.000%	223	+76.863%
2023-09-26	12.750000	12.750000	12.750000	12.750000	-1.923%	100	+76.863%
2023-09-21	12.500000	13.000000	12.500000	13.000000	+4.839%	1,100	+73.462%
2023-09-19	12.510000	12.510000	12.400000	12.400000	-2.745%	1,595	+81.855%
2023-09-15	12.750000	12.750000	12.750000	12.750000	0.000%	6,000	+76.863%
2023-09-14	12.550000	12.750000	12.550000	12.750000	+1.594%	980	+76.863%
2023-09-13	12.550000	12.550000	12.550000	12.550000	-1.569%	2,575	+79.681%
2023-09-08	12.750000	12.750000	12.750000	12.750000	0.000%	102	+76.863%
2023-09-07	12.550000	12.750000	12.500000	12.750000	+1.594%	1,389	+76.863%
2023-09-06	12.550000	12.550000	12.550000	12.550000	+1.950%	536	+79.681%
2023-09-05	12.310000	12.310000	12.310000	12.310000	+0.490%	304	+83.184%
2023-08-28	12.250000	12.250000	12.250000	12.250000	+0.328%	134	+84.082%
2023-08-21	12.210000	12.210000	12.210000	12.210000	+0.494%	230	+84.685%
2023-08-18	12.350000	12.350000	12.150000	12.150000	-1.619%	800	+85.597%
2023-08-16	12.350000	12.350000	12.350000	12.350000	-1.200%	264	+82.591%
2023-08-11	12.500000	12.500000	12.500000	12.500000	+1.543%	406	+80.400%
2023-08-10	12.550000	12.600000	12.260000	12.310000	-1.912%	1,901	+83.184%
2023-08-08	13.250000	13.250000	12.550000	12.550000	-9.190%	1,849	+79.681%
2023-08-04	13.600000	13.820000	13.600000	13.820000	+7.298%	658	+63.169%
2023-08-01	12.880000	12.880000	12.880000	12.880000	+2.020%	237	+75.078%
2023-07-28	12.625000	13.000000	12.625000	12.625000	-9.368%	400	+78.614%
2023-07-25	12.100000	13.930000	12.100000	13.930000	+15.602%	2,042	+61.881%
2023-07-17	12.050000	12.050000	12.050000	12.050000	-1.148%	7,478	+87.137%
2023-07-13	12.190000	12.190000	12.190000	12.190000	+1.162%	200	+84.988%
2023-07-11	12.050000	12.050000	12.050000	12.050000	-0.001%	400	+87.137%
2023-07-10	12.050100	12.050100	12.050100	12.050100	-0.082%	680	+87.135%
2023-07-07	12.050000	12.060000	12.050000	12.060000	+0.083%	663	+86.982%
2023-06-30	12.050000	12.050000	12.000000	12.050000	0.000%	16,692	+87.137%
2023-06-29	12.050000	12.050100	12.050000	12.050000	0.000%	11,333	+87.137%
2023-06-27	12.490000	12.490000	12.050000	12.050000	+0.500%	27,112	+87.137%
2023-06-23	11.990000	11.990000	11.990000	11.990000	+0.566%	2,037	+88.073%
2023-06-22	11.922500	11.922500	11.922500	11.922500	+0.612%	153	+89.138%
2023-06-21	11.850000	11.850000	11.850000	11.850000	+0.424%	12,138	+90.295%
2023-06-20	11.900000	11.900000	11.800000	11.800000	-1.585%	34,792	+91.102%
2023-06-16	11.990000	11.990000	11.990000	11.990000	0.000%	2,602	+88.073%
2023-06-15	11.990000	11.990000	11.978200	11.990000	+0.756%	900	+88.073%
2023-06-14	11.900000	11.900000	11.900000	11.900000	+0.847%	3,008	+89.496%
2023-06-13	11.800000	11.800000	11.800000	11.800000	0.000%	15,074	+91.102%
2023-06-12	11.800000	11.800000	11.800000	11.800000	-1.503%	4,915	+91.102%
2023-06-09	11.850000	11.980000	11.850000	11.980000	+1.871%	5,116	+88.230%
2023-06-08	11.760000	11.760000	11.760000	11.760000	0.000%	112	+91.752%
2023-06-07	11.760000	11.760000	11.760000	11.760000	+0.085%	219	+91.752%
2023-06-06	11.800000	11.800000	11.750000	11.750000	-2.002%	2,819	+91.915%
2023-05-30	11.990000	11.990000	11.990000	11.990000	-0.083%	100	+88.073%
2023-05-25	12.249900	12.249900	12.000000	12.000000	-6.977%	2,023	+87.917%
2023-05-23	12.900000	12.900000	12.900000	12.900000	+5.738%	178	+74.806%
2023-05-18	12.400000	12.400000	11.900000	12.200000	-6.154%	7,845	+84.836%
2023-05-08	13.000000	13.000000	13.000000	13.000000	-3.346%	2,158	+73.462%
2023-05-05	12.350000	13.950000	12.350000	13.450000	+8.907%	2,962	+67.658%
2023-05-03	11.990000	12.350000	11.990000	12.350000	+3.782%	533	+82.591%
2023-05-02	12.000000	12.000000	11.900000	11.900000	-0.751%	2,808	+89.496%
2023-05-01	12.000000	12.000000	11.990000	11.990000	-0.083%	3,038	+88.073%
2023-04-28	12.000000	12.000000	12.000000	12.000000	-2.041%	1,643	+87.917%
2023-04-27	12.000100	12.250000	12.000100	12.250000	+1.240%	1,100	+84.082%
2023-04-26	12.100000	12.100000	12.100000	12.100000	-1.545%	2,075	+86.364%
2023-04-25	12.250000	12.289900	12.000000	12.289900	+0.326%	2,800	+83.484%
2023-04-24	12.250000	12.250000	12.250000	12.250000	0.000%	3,200	+84.082%
2023-04-21	12.000000	12.250000	12.000000	12.250000	+2.083%	3,000	+84.082%
2023-04-18	11.550000	12.000000	11.550000	12.000000	+3.896%	1,500	+87.917%
2023-04-12	12.000000	12.000000	11.550000	11.550000	-3.750%	349	+95.238%

.dark-mode .h25hNr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h25hNr{ color: #333333; background-color: white; border: 2px solid #333333; }PFBXPEOPLES FINCL CORP MISSstock OTC

PFBX
PEOPLES FINCL CORP MISS
stock OTC