Peoples Financial Corporation (PFBX)
OTCMKTS · Delayed Price · Currency is USD
19.81
0.00 (0.00%)
Jul 9, 2025, 4:00 PM EDT

Peoples Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202519.8119.8119.8119.8119.81-112
Jul 8, 202519.8119.8119.8119.8119.81-1
Jul 7, 202519.8119.8119.8119.8119.810.05%260
Jul 3, 202519.8019.8019.8019.8019.80-0.10%427
Jul 2, 202519.8219.8219.8219.8219.82-78
Jul 1, 202519.8219.8219.8219.8219.82--
Jun 30, 202519.8219.8219.8219.8219.82-87
Jun 27, 202519.8219.8219.8219.8219.820.05%117
Jun 26, 202519.8119.8119.8119.8119.810.30%205
Jun 25, 202519.7519.7519.7519.7519.75--
Jun 24, 202519.7519.7519.7519.7519.75--
Jun 23, 202519.7519.7519.7519.7519.75-161
Jun 20, 202519.7519.7519.7519.7519.75-2.47%158
Jun 18, 202520.2520.2520.2520.2520.25--
Jun 17, 202520.2520.2520.2520.2520.25-1
Jun 16, 202520.0020.2520.0020.2520.25-2,162
Jun 13, 202519.9920.2519.9920.2520.253.32%813
Jun 12, 202519.6019.6019.6019.6019.60-60
Jun 11, 202519.6019.6019.6019.6019.60--
Jun 10, 202519.6019.6019.6019.6019.42-12
Jun 9, 202519.6019.6019.6019.6019.42-61
Jun 6, 202519.6019.6019.6019.6019.42--
Jun 5, 202519.6019.6019.6019.6019.420.41%358
Jun 4, 202519.5219.5219.5219.5219.34--
Jun 3, 202519.5119.5219.5119.5219.34-2.16%735
Jun 2, 202519.9519.9519.9519.9519.77-7
May 30, 202519.9519.9519.9519.9519.772.26%200
May 29, 202519.5119.5119.5119.5119.33-396
May 28, 202519.5019.5619.5019.5119.33-0.15%10,819
May 27, 202519.5419.5419.5419.5419.36-61
May 23, 202519.5419.5419.5419.5419.36--
May 22, 202519.5419.5419.5419.5419.36--
May 21, 202519.5419.5419.5419.5419.36-8
May 20, 202519.5019.5419.4019.5419.360.72%18,056
May 19, 202519.5019.5019.4019.4019.22-0.51%4,286
May 16, 202519.5019.5019.5019.5019.32-33
May 15, 202519.5019.5019.5019.5019.32--
May 14, 202519.5019.5019.5019.5019.32--
May 13, 202519.5019.5019.5019.5019.32-25
May 12, 202519.5019.5019.5019.5019.32-61
May 9, 202519.5019.5019.5019.5019.32--
May 8, 202519.5019.5019.5019.5019.32--
May 7, 202519.5019.5019.5019.5019.32-381
May 6, 202519.5019.6319.5019.5019.32-2,401
May 5, 202519.5019.5019.5019.5019.32--
May 2, 202519.5019.5019.5019.5019.32-6
May 1, 202519.4319.5019.4319.5019.320.36%1,675
Apr 30, 202519.4319.4319.4319.4319.250.41%700
Apr 29, 202519.3519.3519.3519.3519.170.47%2,605
Apr 28, 202519.2619.2619.2619.2619.09-66