Peoples Financial Corporation (PFBX)
OTCMKTS · Delayed Price · Currency is USD
21.00
0.00 (0.00%)
Feb 9, 2026, 9:30 AM EST
Peoples Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 20.90 | 21.25 | 20.90 | 21.00 | 21.00 | 0.48% | 1,151 |
| Feb 5, 2026 | 20.75 | 20.90 | 20.75 | 20.90 | 20.90 | 1.46% | 430 |
| Feb 4, 2026 | 20.75 | 20.85 | 20.50 | 20.60 | 20.60 | 0.49% | 7,990 |
| Feb 3, 2026 | 20.60 | 20.76 | 20.47 | 20.50 | 20.50 | -1.11% | 87,583 |
| Jan 29, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.12% | 297 |
| Jan 28, 2026 | 20.58 | 20.59 | 20.50 | 20.50 | 20.50 | - | 630 |
| Jan 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.05% | 2,240 |
| Jan 22, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.12% | 408 |
| Jan 15, 2026 | 20.51 | 20.53 | 20.51 | 20.53 | 20.53 | 0.17% | 208 |
| Jan 13, 2026 | 20.51 | 20.73 | 20.50 | 20.50 | 20.50 | - | 614 |
| Jan 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.05% | 562 |
| Jan 8, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.05% | 130 |
| Jan 5, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 651 |
| Jan 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.69% | 1,727 |
| Dec 31, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.30% | 124 |
| Dec 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 259 |
| Dec 17, 2025 | 20.26 | 20.30 | 20.22 | 20.30 | 20.30 | -9.58% | 5,700 |
| Dec 16, 2025 | 22.54 | 22.54 | 22.45 | 22.45 | 22.45 | 9.51% | 3,812 |
| Dec 15, 2025 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 1.23% | 855 |
| Dec 12, 2025 | 20.29 | 20.30 | 20.25 | 20.25 | 20.25 | 0.20% | 8,128 |
| Dec 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.05% | 192 |
| Dec 8, 2025 | 20.48 | 20.48 | 20.20 | 20.20 | 20.20 | -0.25% | 816 |
| Dec 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | - | 180 |
| Nov 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | - | 193 |
| Nov 24, 2025 | 20.26 | 20.26 | 20.25 | 20.25 | 20.07 | - | 999 |
| Nov 20, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | -0.15% | 279 |
| Nov 12, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | 0.15% | 418 |
| Nov 4, 2025 | 20.26 | 20.26 | 20.25 | 20.25 | 20.07 | -0.05% | 540 |
| Nov 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.08 | -0.16% | 507 |
| Oct 31, 2025 | 20.29 | 20.29 | 20.25 | 20.29 | 20.11 | 0.21% | 1,804 |
| Oct 28, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | -0.25% | 440 |
| Oct 27, 2025 | 20.24 | 20.30 | 20.20 | 20.30 | 20.12 | 0.30% | 11,901 |
| Oct 16, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.06 | 0.05% | 400 |
| Oct 10, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.05 | - | 850 |
| Oct 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.05 | -4.12% | 336 |
| Sep 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.91 | 4.35% | 1,000 |
| Sep 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.04 | 0.05% | 251 |
| Sep 24, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.03 | -0.69% | 299 |
| Sep 22, 2025 | 20.35 | 20.35 | 20.21 | 20.35 | 20.17 | 0.74% | 4,083 |
| Sep 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | - | 281 |
| Sep 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | - | 3,077 |
| Sep 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | -0.25% | 201 |
| Sep 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | 0.25% | 2,378 |
| Sep 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | 0.50% | 1,298 |
| Sep 10, 2025 | 20.00 | 20.11 | 20.00 | 20.10 | 19.92 | 1.26% | 3,308 |
| Sep 9, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.67 | 0.05% | 206 |
| Sep 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | - | 438 |
| Sep 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | - | 298 |
| Aug 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | - | 251 |
| Aug 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | 0.05% | 426 |