Pacific Financial Corporation (PFLC)
OTCMKTS
· Delayed Price · Currency is USD
10.75
-0.05 (-0.46%)
May 30, 2025, 11:12 AM EDT
Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - | 75 |
| Apr 14, 2025 | 9.86 | 10.00 | 9.70 | 10.00 | 9.87 | -0.99% | 1,101 |
| Apr 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | - | - |
| Apr 10, 2025 | 10.03 | 10.10 | 10.03 | 10.10 | 9.97 | 1.00% | 220 |
| Apr 9, 2025 | 10.20 | 10.20 | 9.75 | 10.00 | 9.87 | -1.48% | 14,725 |
| Apr 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.02 | - | - |
| Apr 7, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.02 | -0.98% | 1,700 |
| Apr 4, 2025 | 10.40 | 10.52 | 10.25 | 10.25 | 10.12 | -1.44% | 1,500 |
| Apr 3, 2025 | 10.85 | 10.85 | 10.40 | 10.40 | 10.26 | -4.32% | 4,300 |
| Apr 2, 2025 | 10.89 | 10.89 | 10.87 | 10.87 | 10.73 | -0.28% | 200 |
| Apr 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - | - |
| Mar 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - | - |
| Mar 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - | - |
| Mar 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - | - |
| Mar 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | -0.73% | 2,100 |
| Mar 25, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.84 | -0.18% | 5,017 |
| Mar 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | - |
| Mar 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | - |
| Mar 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | - |