PFS Bancorp, Inc. (PFSB)
OTCMKTS
· Delayed Price · Currency is USD
10.10
-0.10 (-0.98%)
May 1, 2025, 4:00 PM EDT
PFS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | -0.32% | 700 |
| Apr 7, 2025 | 9.80 | 10.14 | 9.70 | 9.99 | 9.99 | 1.06% | 4,745 |
| Apr 4, 2025 | 10.05 | 10.12 | 9.89 | 9.89 | 9.89 | -1.89% | 6,913 |
| Apr 3, 2025 | 10.20 | 10.20 | 10.08 | 10.08 | 10.08 | -2.66% | 2,065 |
| Apr 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Apr 1, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Mar 31, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Mar 28, 2025 | 10.35 | 10.40 | 10.31 | 10.35 | 10.35 | -0.48% | 900 |
| Mar 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 26, 2025 | 10.32 | 10.45 | 10.21 | 10.40 | 10.40 | 1.96% | 4,949 |
| Mar 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 24, 2025 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | 0.69% | 1,000 |
| Mar 21, 2025 | 10.30 | 10.30 | 10.13 | 10.13 | 10.13 | -1.65% | 200 |
| Mar 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% | 878 |
| Mar 19, 2025 | 10.13 | 10.24 | 10.13 | 10.24 | 10.24 | 0.39% | 1,600 |
| Mar 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 14, 2025 | 10.18 | 10.20 | 10.11 | 10.20 | 10.20 | 0.79% | 6,741 |
| Mar 13, 2025 | 10.25 | 10.25 | 10.12 | 10.12 | 10.12 | -1.10% | 3,475 |
| Mar 12, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 0.52% | 2,275 |
| Mar 11, 2025 | 10.20 | 10.25 | 10.18 | 10.18 | 10.18 | -0.68% | 5,675 |
| Mar 10, 2025 | 10.42 | 10.42 | 10.25 | 10.25 | 10.25 | -1.44% | 5,155 |
| Mar 7, 2025 | 10.59 | 10.59 | 10.34 | 10.40 | 10.40 | -1.70% | 4,583 |
| Mar 6, 2025 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | -0.09% | 2,310 |
| Mar 5, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Mar 4, 2025 | 10.79 | 10.79 | 10.58 | 10.59 | 10.59 | -2.40% | 5,445 |
| Mar 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Feb 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Feb 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Feb 26, 2025 | 10.82 | 10.85 | 10.82 | 10.85 | 10.85 | - | 2,350 |
| Feb 25, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | 9,250 |