PFS Bancorp, Inc. (PFSB)
OTCMKTS · Delayed Price · Currency is USD
16.37
+0.02 (0.12%)
At close: Mar 27, 2026
PFS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.50 | 16.50 | 16.35 | 16.37 | 16.37 | 0.12% | 3,400 |
| Mar 26, 2026 | 16.35 | 16.38 | 16.35 | 16.35 | 16.35 | -0.27% | 1,550 |
| Mar 25, 2026 | 16.40 | 16.40 | 16.35 | 16.40 | 16.40 | 1.20% | 1,829 |
| Mar 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 347 |
| Mar 23, 2026 | 16.15 | 16.20 | 16.12 | 16.20 | 16.20 | -0.61% | 26,158 |
| Mar 20, 2026 | 16.37 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | 9,959 |
| Mar 19, 2026 | 16.57 | 16.60 | 16.34 | 16.50 | 16.50 | -0.78% | 21,209 |
| Mar 18, 2026 | 16.76 | 16.76 | 16.63 | 16.63 | 16.63 | -1.01% | 9,728 |
| Mar 17, 2026 | 16.86 | 16.90 | 16.75 | 16.80 | 16.80 | -0.36% | 8,336 |
| Mar 16, 2026 | 16.90 | 16.90 | 16.86 | 16.86 | 16.86 | -0.24% | 5,471 |
| Mar 13, 2026 | 16.92 | 16.92 | 16.86 | 16.90 | 16.90 | - | 11,937 |
| Mar 12, 2026 | 17.00 | 17.00 | 16.87 | 16.90 | 16.90 | -0.47% | 18,203 |
| Mar 11, 2026 | 16.98 | 17.01 | 16.95 | 16.98 | 16.98 | -0.12% | 10,743 |
| Mar 10, 2026 | 16.96 | 17.04 | 16.96 | 17.00 | 17.00 | 0.12% | 7,367 |
| Mar 9, 2026 | 16.73 | 17.00 | 16.73 | 16.98 | 16.98 | -0.12% | 18,282 |
| Mar 6, 2026 | 17.00 | 17.03 | 17.00 | 17.00 | 17.00 | - | 3,470 |
| Mar 5, 2026 | 16.95 | 17.07 | 16.95 | 17.00 | 17.00 | - | 3,288 |
| Mar 4, 2026 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | 0.47% | 7,524 |
| Mar 3, 2026 | 16.90 | 16.92 | 16.90 | 16.92 | 16.92 | - | 3,215 |
| Mar 2, 2026 | 17.06 | 17.06 | 16.82 | 16.92 | 16.92 | 0.42% | 3,435 |
| Feb 27, 2026 | 16.85 | 17.08 | 16.85 | 16.85 | 16.85 | - | 5,032 |
| Feb 26, 2026 | 16.85 | 16.85 | 16.82 | 16.85 | 16.85 | 0.18% | 3,386 |
| Feb 25, 2026 | 16.82 | 16.85 | 16.80 | 16.82 | 16.82 | - | 8,459 |
| Feb 24, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.16% | 3,000 |
| Feb 23, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.02% | 109 |
| Feb 20, 2026 | 16.85 | 17.00 | 16.80 | 16.85 | 16.85 | 0.44% | 4,255 |
| Feb 19, 2026 | 16.77 | 16.79 | 16.77 | 16.78 | 16.78 | 0.11% | 4,800 |
| Feb 18, 2026 | 16.83 | 16.92 | 16.73 | 16.76 | 16.76 | -0.52% | 4,636 |
| Feb 17, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.87% | 108 |
| Feb 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 160 |
| Feb 12, 2026 | 16.66 | 16.70 | 16.62 | 16.70 | 16.70 | 0.77% | 3,216 |
| Feb 11, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -2.28% | 121 |
| Feb 10, 2026 | 16.85 | 16.96 | 16.85 | 16.96 | 16.96 | 2.79% | 2,883 |
| Feb 6, 2026 | 16.25 | 16.50 | 16.10 | 16.50 | 16.50 | -2.08% | 749 |
| Feb 5, 2026 | 16.35 | 16.95 | 16.35 | 16.85 | 16.85 | 3.69% | 2,730 |
| Feb 4, 2026 | 16.27 | 16.27 | 16.06 | 16.25 | 16.25 | - | 2,151 |
| Feb 3, 2026 | 16.27 | 16.27 | 16.25 | 16.25 | 16.25 | - | 330 |
| Feb 2, 2026 | 15.97 | 16.25 | 15.97 | 16.25 | 16.25 | 1.56% | 621 |
| Jan 29, 2026 | 16.00 | 16.00 | 15.79 | 16.00 | 16.00 | -1.17% | 6,487 |
| Jan 27, 2026 | 16.00 | 16.20 | 16.00 | 16.19 | 16.19 | 1.82% | 455 |
| Jan 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.23% | 101 |
| Jan 22, 2026 | 15.80 | 15.94 | 15.77 | 15.94 | 15.94 | 1.32% | 3,594 |
| Jan 21, 2026 | 15.80 | 15.80 | 15.73 | 15.73 | 15.73 | - | 7,400 |
| Jan 20, 2026 | 15.83 | 15.83 | 15.73 | 15.73 | 15.73 | -0.44% | 3,738 |
| Jan 16, 2026 | 15.69 | 15.83 | 15.69 | 15.80 | 15.80 | 0.64% | 4,993 |
| Jan 15, 2026 | 15.64 | 15.70 | 15.64 | 15.70 | 15.70 | 0.40% | 1,100 |
| Jan 14, 2026 | 15.60 | 15.69 | 15.60 | 15.64 | 15.64 | 0.24% | 6,900 |
| Jan 13, 2026 | 15.55 | 15.62 | 15.55 | 15.60 | 15.60 | 0.19% | 1,300 |
| Jan 12, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.45% | 132 |
| Jan 8, 2026 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | 0.06% | 11,200 |