PFS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	15.56	15.56	15.49	15.49	15.49	-0.06%	2,975
Jan 6, 2026	15.56	15.58	15.50	15.50	15.50	-0.22%	14,003
Jan 5, 2026	15.53	15.53	15.53	15.53	15.53	-0.42%	363
Dec 31, 2025	15.60	15.65	15.60	15.60	15.60	-	4,033
Dec 30, 2025	15.65	15.65	15.55	15.60	15.60	-0.41%	1,350
Dec 29, 2025	15.60	15.70	15.60	15.67	15.67	0.74%	1,100
Dec 26, 2025	15.60	15.60	15.55	15.55	15.55	0.13%	2,986
Dec 23, 2025	15.50	15.53	15.50	15.53	15.53	0.71%	2,806
Dec 22, 2025	15.42	15.42	15.42	15.42	15.42	-0.52%	601
Dec 19, 2025	15.50	15.50	15.50	15.50	15.50	1.97%	816
Dec 18, 2025	15.20	15.20	15.20	15.20	15.20	-	234
Dec 17, 2025	15.20	15.20	15.20	15.20	15.20	-1.30%	380
Dec 16, 2025	15.75	15.75	15.05	15.40	15.40	0.98%	1,055
Dec 12, 2025	15.25	15.50	15.00	15.25	15.25	1.73%	2,482
Dec 11, 2025	14.99	14.99	14.91	14.99	14.99	1.70%	1,480
Dec 10, 2025	14.65	14.74	14.65	14.74	14.74	1.31%	400
Dec 9, 2025	14.55	14.55	14.55	14.55	14.55	0.04%	532
Dec 8, 2025	14.54	14.54	14.54	14.54	14.54	0.30%	100
Dec 5, 2025	14.94	15.00	14.50	14.50	14.50	-0.68%	2,024
Dec 4, 2025	13.84	15.00	13.84	14.60	14.60	6.57%	6,760
Dec 3, 2025	13.70	13.70	13.70	13.70	13.70	0.07%	100
Nov 28, 2025	13.69	13.69	13.69	13.69	13.69	0.66%	158
Nov 26, 2025	13.59	13.60	13.59	13.60	13.60	-	1,227
Nov 21, 2025	13.60	13.65	13.60	13.60	13.60	0.74%	1,200
Nov 20, 2025	13.57	13.61	13.50	13.50	13.50	-	2,206
Nov 19, 2025	13.54	13.54	13.50	13.50	13.50	0.67%	200
Nov 18, 2025	13.41	13.41	13.41	13.41	13.41	0.15%	1,100
Nov 17, 2025	13.35	13.39	13.33	13.39	13.39	0.75%	900
Nov 14, 2025	13.25	13.29	13.25	13.29	13.29	1.06%	2,222
Nov 12, 2025	13.15	13.15	13.15	13.15	13.15	0.38%	500
Nov 11, 2025	13.05	13.10	13.05	13.10	13.10	0.46%	1,860
Nov 10, 2025	13.04	13.04	13.04	13.04	13.04	0.36%	400
Nov 7, 2025	13.00	13.00	12.99	12.99	12.99	-0.05%	1,000
Nov 6, 2025	13.00	13.00	13.00	13.00	13.00	-	500
Nov 5, 2025	13.00	13.00	12.99	13.00	13.00	-	2,600
Nov 4, 2025	13.02	13.02	13.00	13.00	13.00	-0.76%	1,477
Nov 3, 2025	13.10	13.10	13.10	13.10	13.10	-	822
Oct 31, 2025	12.95	13.10	12.93	13.10	13.10	0.77%	3,192
Oct 29, 2025	13.00	13.10	13.00	13.00	13.00	-	1,651
Oct 28, 2025	13.00	13.00	13.00	13.00	13.00	-	699
Oct 27, 2025	13.00	13.00	13.00	13.00	13.00	-	200