Peoples Financial Corporation (PFBX)
OTCMKTS
· Delayed Price · Currency is USD
19.25
0.00 (0.00%)
Mar 27, 2025, 4:00 PM EST
Peoples Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | - |
| Feb 19, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 9 |
| Feb 18, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -4.40% | 1,171 |
| Feb 14, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 63 |
| Feb 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Feb 12, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 1 |
| Feb 11, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 9 |
| Feb 10, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Feb 7, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 1 |
| Feb 6, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Feb 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Feb 4, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Feb 3, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.16% | 161 |
| Jan 31, 2025 | 20.00 | 20.00 | 19.76 | 19.76 | 19.76 | 3.40% | 352 |
| Jan 30, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 12 |
| Jan 29, 2025 | 19.50 | 19.50 | 19.11 | 19.11 | 19.11 | -1.24% | 613 |
| Jan 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jan 27, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 12 |
| Jan 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jan 23, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jan 22, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jan 21, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 65 |
| Jan 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jan 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 124 |