PFS Bancorp, Inc. (PFSB)
OTCMKTS
· Delayed Price · Currency is USD
11.10
0.00 (0.00%)
Jun 20, 2025, 4:00 PM EDT
PFS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 99 |
| Jun 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jun 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jun 16, 2025 | 10.97 | 11.10 | 10.97 | 11.10 | 11.10 | 1.19% | 3,200 |
| Jun 13, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | - |
| Jun 12, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | - |
| Jun 11, 2025 | 10.75 | 10.97 | 10.70 | 10.97 | 10.97 | 2.52% | 2,630 |
| Jun 10, 2025 | 10.89 | 10.95 | 10.52 | 10.70 | 10.70 | -2.64% | 1,100 |
| Jun 9, 2025 | 10.89 | 10.99 | 10.89 | 10.99 | 10.99 | 0.83% | 4,500 |
| Jun 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | 1,250 |
| Jun 5, 2025 | 10.92 | 10.92 | 10.84 | 10.85 | 10.85 | - | 7,100 |
| Jun 4, 2025 | 10.90 | 11.14 | 10.85 | 10.85 | 10.85 | 0.46% | 2,300 |
| Jun 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.40% | 100 |
| May 30, 2025 | 10.95 | 11.19 | 10.95 | 11.18 | 11.18 | 1.73% | 1,915 |
| May 29, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 28, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 27, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 23, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 22, 2025 | 10.98 | 10.99 | 10.96 | 10.99 | 10.99 | 0.09% | 1,920 |
| May 21, 2025 | 10.91 | 10.98 | 10.91 | 10.98 | 10.98 | 0.73% | 1,200 |
| May 20, 2025 | 10.70 | 10.99 | 10.70 | 10.90 | 10.90 | 2.83% | 5,195 |
| May 19, 2025 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | -1.40% | 2,015 |
| May 16, 2025 | 10.42 | 10.80 | 10.42 | 10.75 | 10.75 | 4.88% | 5,707 |
| May 15, 2025 | 10.14 | 10.45 | 9.55 | 10.25 | 10.25 | 0.49% | 15,572 |
| May 14, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.49% | 29,200 |
| May 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 900 |
| May 12, 2025 | 10.16 | 10.23 | 10.15 | 10.23 | 10.23 | 0.59% | 2,092 |
| May 9, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 590 |
| May 8, 2025 | 10.25 | 10.27 | 10.10 | 10.17 | 10.17 | -0.49% | 10,804 |
| May 7, 2025 | 10.30 | 10.30 | 10.22 | 10.22 | 10.22 | -0.29% | 2,000 |
| May 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.28% | 3,754 |
| May 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.75% | 3,200 |
| May 2, 2025 | 10.30 | 10.35 | 10.30 | 10.30 | 10.30 | 1.98% | 1,750 |
| May 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 1,500 |
| Apr 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 872 |
| Apr 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | 628 |
| Apr 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Apr 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Apr 17, 2025 | 10.15 | 10.33 | 10.15 | 10.25 | 10.25 | 3.02% | 3,515 |
| Apr 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 14, 2025 | 9.91 | 10.16 | 9.91 | 9.95 | 9.95 | -1.29% | 2,436 |
| Apr 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 100 |
| Apr 10, 2025 | 10.08 | 10.12 | 10.08 | 10.10 | 10.10 | 0.20% | 1,200 |
| Apr 9, 2025 | 10.01 | 10.10 | 9.91 | 10.08 | 10.08 | 1.23% | 3,970 |