Peoples Financial Corporation (PFBX)
OTCMKTS · Delayed Price · Currency is USD
20.30
0.00 (0.00%)
Dec 18, 2025, 4:00 PM EST
Peoples Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 259 |
| Dec 17, 2025 | 20.26 | 20.30 | 20.22 | 20.30 | 20.30 | -9.58% | 5,700 |
| Dec 16, 2025 | 22.54 | 22.54 | 22.45 | 22.45 | 22.45 | 9.51% | 3,812 |
| Dec 15, 2025 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 1.23% | 855 |
| Dec 12, 2025 | 20.29 | 20.30 | 20.25 | 20.25 | 20.25 | 0.20% | 8,128 |
| Dec 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.05% | 192 |
| Dec 8, 2025 | 20.48 | 20.48 | 20.20 | 20.20 | 20.20 | -0.25% | 816 |
| Dec 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | - | 180 |
| Nov 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | - | 193 |
| Nov 24, 2025 | 20.26 | 20.26 | 20.25 | 20.25 | 20.07 | - | 999 |
| Nov 20, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | -0.15% | 279 |
| Nov 12, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | 0.15% | 418 |
| Nov 4, 2025 | 20.26 | 20.26 | 20.25 | 20.25 | 20.07 | -0.05% | 540 |
| Nov 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.08 | -0.16% | 507 |
| Oct 31, 2025 | 20.29 | 20.29 | 20.25 | 20.29 | 20.11 | 0.21% | 1,804 |
| Oct 28, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | -0.25% | 440 |
| Oct 27, 2025 | 20.24 | 20.30 | 20.20 | 20.30 | 20.12 | 0.30% | 11,901 |
| Oct 16, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.06 | 0.05% | 400 |
| Oct 10, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.05 | - | 850 |
| Oct 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.05 | -4.12% | 336 |
| Sep 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.91 | 4.35% | 1,000 |
| Sep 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.04 | 0.05% | 251 |
| Sep 24, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.03 | -0.69% | 299 |
| Sep 22, 2025 | 20.35 | 20.35 | 20.21 | 20.35 | 20.17 | 0.74% | 4,083 |
| Sep 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | - | 281 |
| Sep 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | - | 3,077 |
| Sep 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | -0.25% | 201 |
| Sep 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | 0.25% | 2,378 |
| Sep 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | 0.50% | 1,298 |
| Sep 10, 2025 | 20.00 | 20.11 | 20.00 | 20.10 | 19.92 | 1.26% | 3,308 |
| Sep 9, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.67 | 0.05% | 206 |
| Sep 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | - | 438 |
| Sep 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | - | 298 |
| Aug 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | - | 251 |
| Aug 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | 0.05% | 426 |
| Aug 20, 2025 | 20.00 | 20.00 | 19.83 | 19.83 | 19.65 | - | 1,368 |
| Aug 19, 2025 | 19.84 | 19.84 | 19.83 | 19.83 | 19.65 | -0.05% | 1,211 |
| Aug 13, 2025 | 19.84 | 20.09 | 19.84 | 19.84 | 19.66 | 0.05% | 965 |
| Aug 8, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.65 | 0.05% | 152 |
| Aug 7, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.64 | - | 1,097 |
| Jul 29, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.64 | - | 604 |
| Jul 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.64 | 0.05% | 102 |
| Jul 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.63 | -0.05% | 227 |
| Jul 23, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.64 | -1.88% | 119 |
| Jul 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | 1.97% | 192 |
| Jul 17, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.63 | -0.59% | 815 |
| Jul 11, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.75 | 0.59% | 129 |
| Jul 7, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.63 | 0.05% | 260 |
| Jul 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.62 | -0.10% | 427 |
| Jun 27, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.64 | 0.05% | 117 |