Peoples Financial Corporation (PFBX)
OTCMKTS · Delayed Price · Currency is USD
20.23
-0.87 (-4.12%)
Oct 7, 2025, 12:30 PM EDT
Peoples Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | - | -4.12% | 336 |
| Oct 6, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 50 |
| Oct 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 7 |
| Oct 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 128 |
| Oct 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Sep 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 4.35% | 1,000 |
| Sep 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% | 251 |
| Sep 26, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - | 4 |
| Sep 25, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - | - |
| Sep 24, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.69% | 299 |
| Sep 23, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Sep 22, 2025 | 20.35 | 20.35 | 20.21 | 20.35 | 20.35 | 0.74% | 4,083 |
| Sep 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 281 |
| Sep 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 3,077 |
| Sep 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | 201 |
| Sep 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 58 |
| Sep 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.25% | 2,378 |
| Sep 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | 1,298 |
| Sep 10, 2025 | 20.00 | 20.11 | 20.00 | 20.10 | 20.10 | 1.26% | 3,308 |
| Sep 9, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.05% | 206 |
| Sep 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 438 |
| Sep 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 298 |
| Sep 4, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Sep 3, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 75 |
| Sep 2, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 7 |
| Aug 29, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 105 |
| Aug 28, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Aug 27, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 205 |
| Aug 26, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Aug 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 251 |
| Aug 22, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 31 |
| Aug 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.05% | 426 |
| 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 |