Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.96	12.99	12.92	12.99	12.99	-0.31%	644
Mar 2, 2026	13.03	13.03	13.03	13.03	13.03	0.09%	358
Feb 27, 2026	13.03	13.03	13.02	13.02	13.02	-0.09%	2,609
Feb 25, 2026	13.00	13.03	13.00	13.03	13.03	-	2,600
Feb 23, 2026	13.03	13.04	12.96	13.03	13.03	-0.23%	9,301
Feb 20, 2026	13.09	13.09	13.06	13.06	13.06	0.08%	1,915
Feb 19, 2026	13.08	13.08	13.05	13.05	13.05	0.15%	12,600
Feb 18, 2026	13.03	13.03	13.03	13.03	13.03	-1.14%	15,000
Feb 12, 2026	13.10	13.18	13.00	13.18	13.03	-	7,577
Feb 11, 2026	13.11	13.18	13.10	13.18	13.03	-	833
Feb 10, 2026	13.10	13.18	13.06	13.18	13.03	0.61%	15,600
Feb 6, 2026	13.20	13.20	13.10	13.10	12.95	-	2,875
Feb 5, 2026	13.10	13.10	12.90	13.10	12.95	-0.76%	22,148
Feb 4, 2026	13.15	13.50	13.01	13.20	13.05	0.38%	15,250
Feb 2, 2026	13.14	13.15	13.14	13.15	13.00	1.15%	613
Jan 29, 2026	13.03	13.03	12.85	13.00	12.85	-1.52%	9,346
Jan 28, 2026	13.03	13.20	13.03	13.20	13.05	-	1,100
Jan 22, 2026	13.06	13.20	13.06	13.20	13.05	2.33%	425
Jan 21, 2026	12.77	12.90	12.77	12.90	12.75	0.78%	7,922
Jan 20, 2026	12.81	12.81	12.80	12.80	12.65	-	700
Jan 16, 2026	12.80	12.80	12.80	12.80	12.65	0.31%	175
Jan 15, 2026	12.76	12.76	12.71	12.76	12.61	-	1,852
Jan 14, 2026	12.75	12.77	12.75	12.76	12.61	0.18%	1,716
Jan 13, 2026	12.73	12.74	12.66	12.74	12.59	0.09%	9,482
Jan 12, 2026	12.87	12.87	12.73	12.73	12.58	-0.43%	8,020
Jan 9, 2026	12.78	12.78	12.78	12.78	12.63	-0.70%	483
Jan 8, 2026	12.75	12.87	12.67	12.87	12.72	-0.16%	12,798
Jan 7, 2026	12.75	12.89	12.74	12.89	12.74	0.04%	2,450
Jan 6, 2026	12.90	12.90	12.75	12.89	12.74	1.06%	837
Jan 5, 2026	12.75	12.75	12.75	12.75	12.60	-	4,900
Jan 2, 2026	12.67	12.75	12.51	12.75	12.60	-	7,523
Dec 30, 2025	12.75	12.75	12.75	12.75	12.60	0.79%	200
Dec 26, 2025	12.65	12.65	12.65	12.65	12.51	-0.13%	652
Dec 23, 2025	12.65	12.67	12.65	12.67	12.52	0.13%	400
Dec 22, 2025	12.70	12.75	12.65	12.65	12.51	-	849
Dec 19, 2025	12.65	12.65	12.65	12.65	12.51	1.20%	371
Dec 18, 2025	12.50	12.70	12.48	12.50	12.36	0.81%	1,252
Dec 17, 2025	12.36	12.40	12.36	12.40	12.26	0.30%	2,036
Dec 16, 2025	12.30	12.36	12.30	12.36	12.22	0.59%	5,200
Dec 15, 2025	12.27	12.29	12.27	12.29	12.15	0.33%	425
Dec 11, 2025	12.17	12.25	12.17	12.25	12.11	0.91%	11,135
Dec 10, 2025	12.14	12.14	12.14	12.14	12.00	0.08%	250
Dec 9, 2025	12.10	12.13	12.10	12.13	11.99	0.25%	3,210
Dec 8, 2025	12.10	12.10	12.10	12.10	11.96	0.50%	126
Dec 5, 2025	12.04	12.13	12.04	12.04	11.90	0.25%	7,800
Dec 4, 2025	12.02	12.05	12.01	12.01	11.87	-	4,022
Dec 3, 2025	11.87	12.01	11.87	12.01	11.87	0.08%	2,589
Dec 2, 2025	11.99	12.01	11.85	12.00	11.86	-	6,838
Dec 1, 2025	11.85	12.00	11.85	12.00	11.86	1.27%	10,677
Nov 28, 2025	11.85	11.85	11.85	11.85	11.72	-	387