Pacific Financial Corporation (PFLC)
OTCMKTS
· Delayed Price · Currency is USD
10.66
-0.10 (-0.91%)
Jun 27, 2025, 11:36 AM EDT
Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.75 | 10.75 | 10.66 | 10.66 | 10.66 | -0.90% | 8,902 |
| Jun 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Jun 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Jun 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Jun 23, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% | 100 |
| Jun 20, 2025 | 10.70 | 10.73 | 10.70 | 10.70 | 10.70 | -2.28% | 35,095 |
| Jun 18, 2025 | 10.75 | 10.95 | 10.65 | 10.95 | 10.95 | 0.18% | 963 |
| Jun 17, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Jun 16, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Jun 13, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Jun 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Jun 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Jun 10, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Jun 9, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.28% | 138 |
| Jun 6, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | - | 2,250 |
| Jun 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 295 |
| Jun 4, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 1,000 |
| Jun 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 314 |
| May 30, 2025 | 10.75 | 10.81 | 10.75 | 10.75 | 10.75 | -0.46% | 1,994 |
| May 29, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 0.47% | 574 |
| May 28, 2025 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | - | 2,854 |
| May 27, 2025 | 10.75 | 10.75 | 10.70 | 10.75 | 10.75 | 0.94% | 552 |
| May 23, 2025 | 10.44 | 10.65 | 10.42 | 10.65 | 10.65 | 1.62% | 2,579 |
| May 22, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 171 |
| May 21, 2025 | 10.48 | 10.48 | 10.47 | 10.48 | 10.48 | -0.48% | 1,600 |
| May 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.49% | 200 |
| May 19, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 16, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 15, 2025 | 10.37 | 10.48 | 10.35 | 10.48 | 10.48 | -1.50% | 2,507 |
| May 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| May 13, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| May 12, 2025 | 10.48 | 10.64 | 10.44 | 10.64 | 10.64 | 1.33% | 4,509 |
| May 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - | - |
| May 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - | - |
| May 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | -0.47% | 100 |
| May 5, 2025 | 10.42 | 10.55 | 10.37 | 10.55 | 10.41 | 0.57% | 15,700 |
| May 2, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.35 | - | - |
| May 1, 2025 | 10.08 | 10.49 | 10.08 | 10.49 | 10.35 | 0.38% | 4,100 |
| Apr 30, 2025 | 10.06 | 10.45 | 10.06 | 10.45 | 10.31 | -0.38% | 1,288 |
| Apr 29, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.35 | - | - |
| Apr 28, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.35 | - | - |
| Apr 25, 2025 | 10.00 | 10.49 | 10.00 | 10.49 | 10.35 | 2.34% | 4,175 |
| Apr 24, 2025 | 10.21 | 10.25 | 9.86 | 10.25 | 10.12 | 2.50% | 770 |
| Apr 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 1.94% | 110 |
| Apr 22, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.68 | - | - |
| Apr 21, 2025 | 9.81 | 9.86 | 9.75 | 9.81 | 9.68 | -1.90% | 20,168 |
| Apr 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - | 100 |
| Apr 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - | - |