Peoples Financial Corporation (PFBX)
OTCMKTS · Delayed Price · Currency is USD
19.84
+0.01 (0.05%)
Aug 21, 2025, 4:00 PM EDT
Peoples Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 20.00 | 20.00 | 19.83 | 19.83 | 19.83 | - | 1,368 |
| Aug 19, 2025 | 19.84 | 19.84 | 19.83 | 19.83 | 19.83 | -0.05% | 1,211 |
| Aug 18, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Aug 15, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Aug 14, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Aug 13, 2025 | 19.84 | 20.09 | 19.84 | 19.84 | 19.84 | 0.05% | 965 |
| Aug 12, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - | - |
| Aug 11, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - | 36 |
| Aug 8, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.05% | 152 |
| Aug 7, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 1,097 |
| Aug 6, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | - |
| Aug 5, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 34 |
| Aug 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 67 |
| Aug 1, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | - |
| Jul 31, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | - |
| Jul 30, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 13 |
| Jul 29, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 604 |
| Jul 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% | 102 |
| Jul 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.05% | 227 |
| Jul 24, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 2 |
| Jul 23, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.88% | 119 |
| Jul 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.97% | 192 |
| Jul 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - | 79 |
| Jul 17, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.59% | 815 |
| Jul 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 8 |
| Jul 15, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | 14 |
| Jul 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - | - |
| Jul 11, 2025 | 19.93 | 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 |