PFS Bancorp, Inc. (PFSB)
OTCMKTS · Delayed Price · Currency is USD
12.75
-0.04 (-0.31%)
Oct 21, 2025, 2:55 PM EDT
PFS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Oct 17, 2025 | 12.86 | 12.86 | 12.75 | 12.75 | 12.75 | -0.78% | 6,150 |
| Oct 16, 2025 | 12.85 | 12.95 | 12.82 | 12.85 | 12.85 | 0.39% | 5,750 |
| Oct 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 14, 2025 | 12.88 | 13.00 | 12.71 | 12.80 | 12.80 | -1.49% | 876 |
| Oct 13, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.05% | 279 |
| Oct 10, 2025 | 12.88 | 13.20 | 12.88 | 13.00 | 13.00 | 1.17% | 24,415 |
| Oct 9, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.23% | 104 |
| Oct 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | - |
| Oct 7, 2025 | 12.88 | 12.90 | 12.88 | 12.88 | 12.88 | 2.14% | 6,284 |
| Oct 6, 2025 | 12.73 | 12.74 | 12.61 | 12.61 | 12.61 | -0.90% | 1,524 |
| Oct 3, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | - |
| Oct 2, 2025 | 12.68 | 12.73 | 12.68 | 12.73 | 12.73 | 0.20% | 2,886 |
| Oct 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 8 |
| Sep 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 52 |
| Sep 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 20 |
| Sep 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.24% | 196 |
| Sep 22, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | - |
| Sep 19, 2025 | 12.88 | 12.88 | 12.67 | 12.67 | 12.67 | 1.44% | 3,095 |
| Sep 18, 2025 | 12.46 | 12.49 | 12.46 | 12.49 | 12.49 | 0.73% | 339 |
| Sep 17, 2025 | 12.46 | 12.48 | 12.36 | 12.40 | 12.40 | -0.24% | 13,093 |
| Sep 16, 2025 | 12.45 | 12.45 | 12.42 | 12.43 | 12.43 | 0.57% | 8,715 |
| Sep 15, 2025 | 12.35 | 12.36 | 12.35 | 12.36 | 12.36 | 0.16% | 42,925 |
| Sep 12, 2025 | 12.35 | 12.35 | 12.30 | 12.34 | 12.34 | 0.78% | 7,049 |
| Sep 11, 2025 | 12.25 | 12.25 | 12.24 | 12.24 | 12.24 | 0.20% | 695 |
| Sep 10, 2025 | 12.25 | 12.25 | 12.22 | 12.22 | 12.22 | -0.24% | 2,268 |
| Sep 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 1,030 |
| Sep 8, 2025 | 12.09 | 12.25 | 12.09 | 12.25 | 12.25 | 2.08% | 4,344 |
| Sep 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 100 |
| Sep 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 3,275 |
| Sep 3, 2025 | 12.00 | 12.13 | 12.00 | 12.10 | 12.10 | 1.17% | 6,230 |
| Sep 2, 2025 | 12.00 | 12.00 | 11.96 | 11.96 | 11.96 | -0.75% | 830 |
| Aug 29, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 16 |
| Aug 28, 2025 | 11.98 | 12.05 | 11.98 | 12.05 | 12.05 | 0.50% | 6,762 |
| Aug 27, 2025 | 11.98 | 11.99 | 11.98 | 11.99 | 11.99 | 0.23% | 1,186 |
| Aug 26, 2025 | 11.90 | 11.96 | 11.90 | 11.96 | 11.96 | 0.27% | 2,445 |
| Aug 25, 2025 | 11.90 | 11.93 | 11.88 | 11.93 | 11.93 | 1.19% | 3,429 |
| Aug 22, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 1 |
| Aug 21, 2025 | 11.85 | 11.85 | 11.79 | 11.79 | 11.79 | 0.51% | 2,691 |
| Aug 20, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Aug 19, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 2,000 |
| Aug 18, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.01% | 1,000 |
| Aug 15, 2025 | 11.85 | 11.85 | 11.81 | 11.85 | 11.85 | 0.51% | 2,331 |
| Aug 14, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 200 |
| Aug 13, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 1 |
| Aug 12, 2025 | 11.77 | 11.80 | 11.60 | 11.79 | 11.79 | 2.18% | 6,398 |
| Aug 11, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |