Pacific Alliance Bank (PFBN)
OTCMKTS · Delayed Price · Currency is USD
8.45
+0.05 (0.60%)
At close: Jan 22, 2026
Pacific Alliance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 1,004 |
| Jan 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 500 |
| Jan 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 600 |
| Jan 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.99% | 500 |
| Jan 7, 2026 | 8.37 | 8.38 | 8.37 | 8.37 | 8.37 | -0.98% | 700 |
| Jan 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.68% | 600 |
| Dec 30, 2025 | 8.50 | 8.50 | 8.31 | 8.31 | 8.31 | -1.95% | 1,900 |
| Dec 23, 2025 | 8.45 | 8.48 | 8.45 | 8.48 | 8.48 | -0.29% | 600 |
| Dec 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 800 |
| Dec 17, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.88% | 800 |
| Dec 12, 2025 | 8.47 | 8.47 | 8.40 | 8.43 | 8.43 | -0.28% | 1,900 |
| Dec 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 1,000 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.47 | 8.50 | 8.50 | 1.19% | 2,600 |
| Dec 3, 2025 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | - | 1,500 |
| Dec 2, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 6,000 |
| Nov 13, 2025 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | -1.41% | 2,000 |
| Nov 11, 2025 | 8.56 | 8.56 | 8.52 | 8.52 | 8.52 | - | 1,990 |
| Nov 10, 2025 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | -0.35% | 3,803 |
| Nov 6, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - | 900 |
| Nov 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.38% | 1,000 |
| Oct 31, 2025 | 8.67 | 8.67 | 8.52 | 8.67 | 8.67 | 0.90% | 2,000 |
| Oct 30, 2025 | 8.60 | 8.63 | 8.59 | 8.59 | 8.59 | -0.08% | 1,700 |
| Oct 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 300 |
| Oct 20, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -0.88% | 549 |
| Oct 10, 2025 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | -0.28% | 1,000 |
| Oct 9, 2025 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | 0.58% | 700 |
| Oct 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 200 |
| Oct 3, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.70% | 600 |
| Sep 29, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 1.73% | 400 |
| Sep 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1,000 |
| Sep 15, 2025 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -3.78% | 1,300 |
| Sep 11, 2025 | 8.95 | 8.99 | 8.95 | 8.99 | 8.99 | - | 200 |
| Sep 9, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.01% | 300 |
| Aug 29, 2025 | 8.83 | 8.90 | 8.83 | 8.90 | 8.90 | 0.85% | 1,300 |
| Aug 28, 2025 | 8.85 | 8.85 | 8.80 | 8.83 | 8.83 | -0.51% | 2,500 |
| Aug 22, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 3.14% | 300 |