Peoples Financial Corporation (PFBX)
OTCMKTS
· Delayed Price · Currency is USD
19.93
+0.12 (0.61%)
Jul 11, 2025, 4:00 PM EDT
Peoples Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | 0.59% | 129 |
| Jul 10, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - | 5 |
| Jul 9, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - | 112 |
| Jul 8, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - | 1 |
| Jul 7, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.05% | 260 |
| Jul 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.10% | 427 |
| Jul 2, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 78 |
| Jul 1, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | - |
| Jun 30, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 87 |
| Jun 27, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% | 117 |
| Jun 26, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.30% | 205 |
| Jun 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Jun 24, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Jun 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 161 |
| Jun 20, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -2.47% | 158 |
| Jun 18, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Jun 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 1 |
| Jun 16, 2025 | 20.00 | 20.25 | 20.00 | 20.25 | 20.25 | - | 2,162 |
| Jun 13, 2025 | 19.99 | 20.25 | 19.99 | 20.25 | 20.25 | 3.32% | 813 |
| Jun 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 60 |
| Jun 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jun 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | - | 12 |
| Jun 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | - | 61 |
| Jun 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | - | - |
| Jun 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | 0.41% | 358 |
| Jun 4, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.34 | - | - |
| Jun 3, 2025 | 19.51 | 19.52 | 19.51 | 19.52 | 19.34 | -2.16% | 735 |
| Jun 2, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.77 | - | 7 |
| May 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.77 | 2.26% | 200 |
| May 29, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.33 | - | 396 |
| May 28, 2025 | 19.50 | 19.56 | 19.50 | 19.51 | 19.33 | -0.15% | 10,819 |
| May 27, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.36 | - | 61 |
| May 23, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.36 | - | - |
| May 22, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.36 | - | - |
| May 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.36 | - | 8 |
| May 20, 2025 | 19.50 | 19.54 | 19.40 | 19.54 | 19.36 | 0.72% | 18,056 |
| May 19, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.22 | -0.51% | 4,286 |
| May 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | 33 |
| May 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | - |
| May 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | - |
| May 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | 25 |
| May 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | 61 |
| May 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | - |
| May 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | - |
| May 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | 381 |
| May 6, 2025 | 19.50 | 19.63 | 19.50 | 19.50 | 19.32 | - | 2,401 |
| May 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | - |
| May 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | 6 |
| May 1, 2025 | 19.43 | 19.50 | 19.43 | 19.50 | 19.32 | 0.36% | 1,675 |
| Apr 30, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.25 | 0.41% | 700 |