Peoples Financial Corporation (PFBX)
OTCMKTS
· Delayed Price · Currency is USD
17.20
0.00 (0.00%)
Sep 26, 2024, 1:06 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | 1,310 |
| Sep 25, 2024 | 17.05 | 17.20 | 17.05 | 17.20 | 17.20 | - | 5,352 |
| Sep 24, 2024 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -1.71% | 19,612 |
| Sep 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 6 |
| Sep 20, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 6 |
| Sep 19, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 6 |
| Sep 18, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 4 |
| Sep 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 67 |
| Sep 16, 2024 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | - | 1,600 |
| Sep 13, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 78 |
| Sep 12, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 78 |
| Sep 11, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.85% | 200 |
| Sep 10, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Sep 9, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% | 600 |
| Sep 6, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 1,275 |
| Sep 5, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 1,275 |
| Sep 4, 2024 | 17.80 | 17.80 | 17.25 | 17.70 | 17.70 | -0.56% | 1,800 |
| Sep 3, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 200 |
| Aug 30, 2024 | 17.95 | 17.95 | 17.80 | 17.80 | 17.80 | -0.28% | 500 |
| Aug 29, 2024 | 17.90 | 17.90 | 17.85 | 17.85 | 17.85 | - | 800 |
| Aug 28, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 475 |
| Aug 27, 2024 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -0.56% | 529 |
| Aug 26, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 117 |
| Aug 23, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 236 |
| Aug 22, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.72% | 300 |
| Aug 21, 2024 | 18.05 | 18.08 | 18.05 | 18.08 | 18.08 | 1.29% | 400 |
| Aug 20, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 500 |
| Aug 19, 2024 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | 0.56% | 701 |
| Aug 16, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 500 |
| Aug 15, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.43% | 801 |
| Aug 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.42% | 112 |
| Aug 13, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - | 100 |
| Aug 12, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - | - |
| Aug 9, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - | 100 |
| Aug 8, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - | 100 |
| Aug 7, 2024 | 16.95 | 18.24 | 16.58 | 16.76 | 16.76 | -2.84% | 9,221 |
| Aug 6, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 100 |
| Aug 5, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.47% | 200 |
| Aug 2, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | 550 |
| Aug 1, 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 0.29% | 600 |
| Jul 31, 2024 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | - | 1,348 |
| Jul 30, 2024 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 4.62% | 2,200 |
| Jul 29, 2024 | 16.90 | 16.90 | 16.25 | 16.25 | 16.25 | -1.52% | 9,434 |
| Jul 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 100 |
| Jul 25, 2024 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -1.79% | 411 |
| Jul 24, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jul 23, 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 1.82% | 400 |
| Jul 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.49% | 2,648 |
| Jul 19, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.06% | 450 |
| Jul 18, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.06% | 342 |
| Jul 12, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 900 |
| Jul 11, 2024 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | 3.40% | 500 |
| Jul 10, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 9, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 8, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 5, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 2, 2024 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 1.25% | 813 |
| Jul 1, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.37% | 5,006 |
| Jun 28, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | - |
| Jun 27, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.06% | 1,420 |
| Jun 26, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jun 25, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jun 24, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | 1,306 |
| Jun 21, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 20, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 423 |
| Jun 18, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5,976 |
| Jun 17, 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | 252 |
| Jun 14, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 11, 2024 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -1.54% | 3,212 |
| Jun 10, 2024 | 16.20 | 17.50 | 16.20 | 16.25 | 16.25 | 0.93% | 3,855 |
| Jun 7, 2024 | 15.85 | 16.10 | 15.85 | 16.10 | 16.10 | 3.21% | 11,683 |
| Jun 6, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 5, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 4, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | 0.32% | 217 |
| Jun 3, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.37 | 0.19% | 214 |
| May 31, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.34 | - | - |
| May 30, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.34 | - | - |
| May 29, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.34 | - | 800 |
| May 28, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.34 | 1.44% | 200 |
| May 24, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.12 | - | - |
| May 23, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.12 | - | - |
| May 22, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.12 | - | - |
| May 21, 2024 | 15.52 | 15.52 | 15.30 | 15.30 | 15.12 | -1.29% | 1,400 |
| May 20, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | - | - |
| May 17, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | - | - |
| May 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | - | - |
| May 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | - | 200 |
| May 14, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | - | - |
| May 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | - | - |
| May 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | 1.97% | 300 |
| May 9, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | - | - |
| May 8, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | - | - |
| May 7, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | - | - |
| May 6, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | - | - |
| May 3, 2024 | 15.60 | 15.83 | 15.20 | 15.20 | 15.02 | -3.80% | 2,500 |
| May 2, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.62 | 1.28% | 300 |
| May 1, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | - | - |
| Apr 30, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | - | - |