Skip to main content
logo
Pacific Financial Corporation (PFLC)
OTCMKTS · Delayed Price · Currency is USD
17.55
+0.05 (0.29%)
Jul 7, 2026, 1:47 PM EST

Pacific Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202617.5017.5517.5017.5517.550.29%26,672
Jul 6, 202617.4517.5017.4517.5017.500.57%5,100
Jul 2, 202617.4017.4017.4017.4017.40-0.57%100
Jul 1, 202617.0117.5017.0117.5017.501.69%16,631
Jun 29, 202617.2117.2117.2117.2117.21-1.40%200
Jun 26, 202617.4517.4717.2117.4617.460.61%49,310
Jun 25, 202617.4017.4017.3517.3517.350.12%7,646
Jun 24, 202617.3117.3917.2917.3317.330.17%7,960
Jun 23, 202616.5517.3016.5517.3017.300.82%77,903
Jun 16, 202617.1517.1617.1417.1617.16-0.23%1,201
Jun 15, 202617.3217.3517.2017.2017.20-0.86%12,400
Jun 12, 202617.2017.3517.0117.3517.350.64%68,257
Jun 11, 202617.1817.2517.0917.2417.240.52%75,037
Jun 10, 202617.0017.1517.0017.1517.150.88%107,656
Jun 9, 202616.4117.1016.4117.0017.002.74%48,033
Jun 8, 202616.8416.8516.5516.5516.55-1.80%6,350
Jun 5, 202616.7016.8516.7016.8516.850.90%33,525
Jun 4, 202616.6016.7016.3016.7016.702.45%4,878
Jun 3, 202616.3016.3016.3016.3016.30-1.81%100
Jun 1, 202616.7016.7016.6016.6016.60-1.19%200
May 29, 202616.8216.8816.7016.8016.80-0.12%66,924
May 28, 202616.6816.8216.6216.8216.820.12%114,477
May 27, 202616.8016.8416.7016.8016.800.18%63,894
May 26, 202616.6516.7716.6016.7716.770.72%91,044
May 22, 202616.7516.7516.5516.6516.650.91%17,603
May 21, 202616.5516.6016.5016.5016.50-0.51%82,406
May 20, 202616.4916.6516.4916.5916.591.38%3,204
May 19, 202616.2016.3616.2016.3616.360.99%11,578
May 15, 202616.4016.4016.2016.2016.20-1.22%1,100
May 12, 202616.5616.5616.4016.4016.40-1.20%638
May 11, 202616.7516.7516.6016.6016.60-1.60%4,979
May 8, 202616.8516.8716.8016.8716.87-0.12%27,530
May 7, 202617.0217.0417.0017.0416.890.21%10,000
May 6, 202616.7817.0416.7817.0116.861.40%139,653
May 5, 202616.5516.8016.5116.7716.621.33%184,850
May 4, 202616.7016.7516.5416.5516.40-1.72%84,046
May 1, 202616.0617.1516.0616.8416.6924.93%1,396,947
Apr 30, 202613.2013.9013.1113.4813.362.61%10,432
Apr 29, 202613.1413.1413.1413.1413.020.36%100
Apr 28, 202613.0913.0912.9513.0912.970.13%2,100
Apr 27, 202613.0713.0713.0713.0712.960.56%100
Apr 22, 202613.0013.0013.0013.0012.89-155
Apr 17, 202612.9313.0012.9313.0012.890.70%21,020
Apr 16, 202612.9312.9312.9112.9112.80-0.15%1,200
Apr 14, 202612.9612.9612.9112.9312.820.78%1,600
Apr 13, 202612.9112.9112.8312.8312.72-0.54%43,370
Apr 10, 202612.8612.9012.8612.9012.790.31%4,360
Apr 9, 202612.8612.8812.8112.8612.75-0.16%38,851
Apr 8, 202612.8512.8812.8512.8812.770.08%595
Apr 7, 202612.8712.9012.6612.8712.76-0.23%92,036