Skip to main content
logo
Pacific Financial Corporation (PFLC)
OTCMKTS · Delayed Price · Currency is USD
19.24
-0.01 (-0.05%)
Aug 18, 2026, 10:08 AM EST

Pacific Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202619.2519.2519.2519.2519.250.26%530
Aug 14, 202619.2219.2219.1819.2019.20-0.10%34,527
Aug 13, 202619.1019.2519.1019.2219.220.63%18,567
Aug 12, 202618.9919.1018.9919.1019.101.06%7,906
Aug 11, 202618.6018.9618.6018.9018.903.00%17,605
Aug 10, 202618.3518.3518.3518.3518.350.27%1,000
Aug 7, 202618.3018.4518.1518.3018.30-0.38%47,871
Aug 6, 202618.3618.4018.3618.3718.370.38%5,342
Aug 5, 202618.6018.6318.3018.3018.30-1.88%6,721
Aug 4, 202618.5418.8018.5018.6518.651.47%87,420
Aug 3, 202618.2518.6018.2518.5318.382.66%9,562
Jul 31, 202618.0018.1018.0018.0517.900.28%1,900
Jul 30, 202618.0018.0018.0018.0017.85-0.39%300
Jul 29, 202618.1018.1018.0718.0717.92-1.53%2,464
Jul 28, 202618.2518.3518.2518.3518.200.55%1,500
Jul 27, 202618.2018.2518.1018.2518.102.59%7,400
Jul 24, 202617.7917.7917.7917.7917.650.51%1,100
Jul 23, 202617.9517.9517.6517.7017.56-2.21%5,200
Jul 21, 202618.1018.1018.1018.1017.95-0.55%111
Jul 20, 202618.2518.2517.9018.2018.05-1.09%5,854
Jul 17, 202618.5718.5718.4018.4018.25-0.81%1,916
Jul 16, 202618.0518.5518.0318.5518.403.34%40,714
Jul 15, 202617.7018.1017.7017.9517.800.96%28,493
Jul 14, 202617.6517.8217.6517.7817.640.74%49,722
Jul 13, 202617.2117.6517.2117.6517.512.62%67,298
Jul 10, 202617.0017.6017.0017.2017.06-1.99%80,467
Jul 7, 202617.5017.5517.5017.5517.410.29%26,672
Jul 6, 202617.4517.5017.4517.5017.360.57%5,100
Jul 2, 202617.4017.4017.4017.4017.26-0.57%100
Jul 1, 202617.0117.5017.0117.5017.361.69%16,631
Jun 29, 202617.2117.2117.2117.2117.07-1.40%200
Jun 26, 202617.4517.4717.2117.4617.310.61%49,310
Jun 25, 202617.4017.4017.3517.3517.210.12%7,646
Jun 24, 202617.3117.3917.2917.3317.190.17%7,960
Jun 23, 202616.5517.3016.5517.3017.160.82%77,903
Jun 16, 202617.1517.1617.1417.1617.02-0.23%1,201
Jun 15, 202617.3217.3517.2017.2017.06-0.86%12,400
Jun 12, 202617.2017.3517.0117.3517.210.64%68,257
Jun 11, 202617.1817.2517.0917.2417.100.52%75,037
Jun 10, 202617.0017.1517.0017.1517.010.88%107,656
Jun 9, 202616.4117.1016.4117.0016.862.74%48,033
Jun 8, 202616.8416.8516.5516.5516.41-1.80%6,350
Jun 5, 202616.7016.8516.7016.8516.710.90%33,525
Jun 4, 202616.6016.7016.3016.7016.562.45%4,878
Jun 3, 202616.3016.3016.3016.3016.17-1.81%100
Jun 1, 202616.7016.7016.6016.6016.47-1.19%200
May 29, 202616.8216.8816.7016.8016.66-0.12%66,924
May 28, 202616.6816.8216.6216.8216.680.12%114,477
May 27, 202616.8016.8416.7016.8016.660.18%63,894
May 26, 202616.6516.7716.6016.7716.630.72%91,044