Pacific Financial Corporation (PFLC)
OTCMKTS
· Delayed Price · Currency is USD
10.49
+0.24 (2.34%)
Apr 25, 2025, 12:17 PM EDT
Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Apr 25, 2025 | 10.00 | 10.49 | 10.00 | 10.49 | 10.49 | 2.34% | 4,175 |
| Apr 24, 2025 | 10.21 | 10.25 | 9.86 | 10.25 | 10.25 | 2.50% | 770 |
| Apr 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.94% | 110 |
| Apr 22, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | - |
| Apr 21, 2025 | 9.81 | 9.86 | 9.75 | 9.81 | 9.81 | -1.90% | 20,168 |
| Apr 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Apr 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 75 |
| Apr 14, 2025 | 9.86 | 10.00 | 9.70 | 10.00 | 10.00 | -0.99% | 1,101 |
| Apr 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 10, 2025 | 10.03 | 10.10 | 10.03 | 10.10 | 10.10 | 1.00% | 220 |
| Apr 9, 2025 | 10.20 | 10.20 | 9.75 | 10.00 | 10.00 | -1.48% | 14,725 |
| Apr 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Apr 7, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -0.98% | 1,700 |
| Apr 4, 2025 | 10.40 | 10.52 | 10.25 | 10.25 | 10.25 | -1.44% | 1,500 |
| Apr 3, 2025 | 10.85 | 10.85 | 10.40 | 10.40 | 10.40 | -4.32% | 4,300 |
| Apr 2, 2025 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | -0.28% | 200 |
| Apr 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.73% | 2,100 |
| Mar 25, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | 5,017 |
| Mar 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 19, 2025 | 11.07 | 11.07 | 11.00 | 11.00 | 11.00 | -0.45% | 6,142 |
| Mar 18, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 100 |
| Mar 17, 2025 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | -0.90% | 10,551 |
| Mar 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 100 |
| Mar 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Mar 10, 2025 | 11.65 | 11.65 | 11.10 | 11.10 | 11.10 | -4.72% | 18,000 |
| Mar 7, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.30% | 250 |
| Mar 6, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.72% | 200 |
| Mar 5, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | - |
| Mar 4, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.17% | 203 |
| Mar 3, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 3 |
| Feb 28, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.77% | 418 |
| Feb 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 63 |
| Feb 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 64 |
| Feb 25, 2025 | 11.65 | 11.75 | 11.65 | 11.70 | 11.70 | 0.34% | 1,526 |
| Feb 24, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 25 |
| Feb 21, 2025 | 11.65 | 11.77 | 11.65 | 11.66 | 11.66 | -0.93% | 550 |
| Feb 20, 2025 | 11.75 | 11.77 | 11.65 | 11.77 | 11.77 | -0.93% | 820 |
| Feb 19, 2025 | 11.80 | 11.90 | 11.75 | 11.88 | 11.88 | -0.42% | 5,501 |
| Feb 18, 2025 | 11.80 | 11.93 | 11.80 | 11.93 | 11.93 | 0.25% | 202 |
| Feb 14, 2025 | 12.00 | 12.00 | 11.50 | 11.90 | 11.90 | -0.83% | 3,284 |