Pacific Financial Corporation (PFLC)
OTCMKTS · Delayed Price · Currency is USD
11.41
0.00 (0.00%)
Aug 14, 2025, 9:30 AM EDT
Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.09% | 100 |
| Aug 13, 2025 | 11.41 | 11.42 | 11.41 | 11.42 | 11.42 | 0.09% | 1,020 |
| Aug 12, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 10 |
| Aug 11, 2025 | 11.25 | 11.41 | 11.02 | 11.41 | 11.41 | -0.35% | 1,587 |
| Aug 8, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Aug 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.31 | - | 860 |
| Aug 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.31 | 3.62% | 360 |
| Aug 5, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.92 | - | 105 |
| Aug 4, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.92 | - | - |
| Aug 1, 2025 | 11.25 | 11.50 | 10.80 | 11.05 | 10.92 | -1.78% | 1,390 |
| Jul 31, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | 0.45% | 202 |
| Jul 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | 1.82% | 100 |
| Jul 29, 2025 | 11.00 | 11.01 | 10.76 | 11.00 | 10.87 | - | 27,318 |
| Jul 28, 2025 | 11.16 | 11.16 | 11.00 | 11.00 | 10.87 | - | 567 |
| Jul 25, 2025 | 11.00 | 11.00 | 10.98 | 11.00 | 10.87 | -0.90% | 10,607 |
| Jul 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | 0.91% | 7,000 |
| Jul 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | 0.92% | 1,496 |
| Jul 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - | 3 |
| Jul 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | -0.82% | 1,174 |
| Jul 18, 2025 | 10.99 | 11.00 | 10.95 | 10.99 | 10.86 | -0.09% | 8,281 |
| Jul 17, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.87 | 0.92% | 1,600 |
| Jul 16, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.77 | - | 4,920 |
| Jul 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | 0.93% | 1,190 |
| Jul 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 0.28% | 400 |
| Jul 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - | 20 |
| Jul 10, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - | - |
| Jul 9, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - | - |
| Jul 8, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | 0.56% | 10,683 |
| Jul 7, 2025 | 10.73 | 10.77 | 10.71 | 10.71 | 10.58 | -0.37% | 14,000 |
| Jul 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.62 | - | 1 |
| Jul 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.62 | - | - |
| Jul 1, 2025 | 10.67 | 10.75 | 10.67 | 10.75 | 10.62 | 0.56% | 2,077 |
| Jun 30, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.56 | 0.25% | 100 |
| Jun 27, 2025 | 10.75 | 10.75 | 10.66 | 10.66 | 10.53 | -0.90% | 8,902 |
| Jun 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.63 | - | - |
| Jun 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.63 | - | - |
| Jun 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.63 | - | - |
| Jun 23, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.63 | 0.56% | 100 |
| Jun 20, 2025 | 10.70 | 10.73 | 10.70 | 10.70 | 10.57 | -2.28% | 35,095 |
| Jun 18, 2025 | 10.75 | 10.95 | 10.65 | 10.95 | 10.82 | 0.18% | 963 |
| Jun 17, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.80 | - | - |
| Jun 16, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.80 | - | - |
| Jun 13, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.80 | - | - |
| Jun 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.80 | - | - |
| Jun 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.80 | - | - |
| Jun 10, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.80 | - | - |
| Jun 9, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.80 | 0.28% | 138 |
| Jun 6, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.77 | - | 2,250 |
| Jun 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - | 295 |
| Jun 4, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.77 | 0.93% | 1,000 |