Pacific Alliance Bank (PFBN)
OTCMKTS · Delayed Price · Currency is USD
8.53
+0.03 (0.35%)
At close: May 7, 2026
Pacific Alliance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.55 | 8.55 | 8.54 | 8.55 | 8.55 | 0.23% | 600 |
| May 7, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.35% | 7,900 |
| May 5, 2026 | 8.50 | 8.53 | 8.50 | 8.50 | 8.50 | - | 13,800 |
| May 4, 2026 | 8.60 | 8.61 | 8.50 | 8.50 | 8.50 | -1.28% | 500 |
| Apr 28, 2026 | 8.20 | 8.61 | 8.20 | 8.61 | 8.61 | 4.36% | 850 |
| Apr 23, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 450 |
| Apr 6, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 500 |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 500 |
| Mar 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | 400 |
| Mar 25, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 700 |
| Mar 17, 2026 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | 0.12% | 4,210 |
| Feb 24, 2026 | 8.15 | 8.27 | 8.05 | 8.05 | 8.05 | -5.29% | 1,700 |
| Feb 17, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 400 |
| Feb 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.30% | 500 |
| Feb 9, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.67% | 1,700 |
| Feb 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -0.59% | 1,000 |
| Jan 22, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.35 | 0.60% | 1,004 |
| Jan 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -0.59% | 500 |
| Jan 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | - | 600 |
| Jan 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | 0.99% | 500 |
| Jan 7, 2026 | 8.37 | 8.38 | 8.37 | 8.37 | 8.27 | -0.98% | 700 |
| Jan 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | 1.68% | 600 |
| Dec 30, 2025 | 8.50 | 8.50 | 8.31 | 8.31 | 8.21 | -1.95% | 1,900 |
| Dec 23, 2025 | 8.45 | 8.48 | 8.45 | 8.48 | 8.37 | -0.29% | 600 |
| Dec 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | - | 800 |
| Dec 17, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.40 | 0.88% | 800 |
| Dec 12, 2025 | 8.47 | 8.47 | 8.40 | 8.43 | 8.33 | -0.28% | 1,900 |
| Dec 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | -0.59% | 1,000 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.47 | 8.50 | 8.40 | 1.19% | 2,600 |
| Dec 3, 2025 | 8.40 | 8.42 | 8.40 | 8.40 | 8.30 | - | 1,500 |
| Dec 2, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.30 | - | 6,000 |
| Nov 13, 2025 | 8.44 | 8.44 | 8.40 | 8.40 | 8.30 | -1.41% | 2,000 |
| Nov 11, 2025 | 8.56 | 8.56 | 8.52 | 8.52 | 8.42 | - | 1,990 |