Peoples Financial Corporation (PFBX)
OTCMKTS
· Delayed Price · Currency is USD
19.50
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Peoples Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 6 |
| May 1, 2025 | 19.43 | 19.50 | 19.43 | 19.50 | 19.50 | 0.36% | 1,675 |
| Apr 30, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.41% | 700 |
| Apr 29, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.47% | 2,605 |
| Apr 28, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - | 66 |
| Apr 25, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - | - |
| Apr 24, 2025 | 20.40 | 20.40 | 19.26 | 19.26 | 19.26 | -6.05% | 1,200 |
| Apr 23, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 6.77% | 518 |
| Apr 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 29 |
| Apr 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 520 |
| Apr 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 8 |
| Apr 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 59 |
| Apr 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 9, 2025 | 19.20 | 19.33 | 19.20 | 19.20 | 19.20 | -0.10% | 3,144 |
| Apr 8, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - | - |
| Apr 7, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.16% | 117 |
| Apr 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.77% | 5,010 |
| Apr 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Apr 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.78% | 207 |
| Apr 1, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Mar 31, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 65 |
| Mar 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 2 |
| Mar 27, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 26 |
| Mar 26, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Mar 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 104 |
| Mar 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.08% | 534 |
| Mar 21, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - | - |
| Mar 20, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.74% | 396 |
| Mar 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - | 45 |
| Mar 18, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - | - |
| Mar 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.83% | 165 |
| Mar 14, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Mar 13, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 9 |
| Mar 12, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 29 |
| Mar 11, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 4,224 |
| Mar 10, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Mar 7, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Mar 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 5,575 |
| Mar 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 375 |
| Mar 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 10 |
| Mar 3, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.82% | 3,063 |
| Feb 28, 2025 | 19.25 | 19.41 | 19.24 | 19.41 | 19.41 | 1.36% | 5,900 |
| Feb 27, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.52% | 2,013 |
| Feb 26, 2025 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 0.26% | 260 |
| Feb 25, 2025 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | -0.58% | 1,858 |
| Feb 24, 2025 | 19.12 | 19.13 | 19.11 | 19.11 | 19.11 | -0.05% | 733 |
| Feb 21, 2025 | 19.13 | 19.13 | 19.12 | 19.12 | 19.12 | 0.05% | 200 |