PFS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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