PFS Bancorp, Inc. (PFSB)
OTCMKTS
· Delayed Price · Currency is USD
10.86
+0.01 (0.11%)
Jan 21, 2025, 4:00 PM EST
PFS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 10.76 | 10.90 | 10.76 | 10.86 | 10.86 | 0.11% | 2,182 |
| Jan 17, 2025 | 10.85 | 10.85 | 10.83 | 10.85 | 10.85 | -0.91% | 12,709 |
| Jan 16, 2025 | 10.95 | 10.95 | 10.76 | 10.95 | 10.95 | -0.36% | 4,909 |
| Jan 15, 2025 | 10.88 | 10.99 | 10.80 | 10.99 | 10.99 | -1.87% | 4,719 |
| Jan 14, 2025 | 11.04 | 11.20 | 11.04 | 11.20 | 11.20 | 1.17% | 1,809 |
| Jan 13, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Jan 10, 2025 | 11.07 | 11.09 | 11.07 | 11.07 | 11.07 | -0.45% | 3,544 |
| Jan 8, 2025 | 11.10 | 11.13 | 11.10 | 11.12 | 11.12 | -0.09% | 2,500 |
| Jan 7, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.54% | 107 |
| Jan 6, 2025 | 11.21 | 11.21 | 11.19 | 11.19 | 11.19 | -0.09% | 1,900 |
| Jan 3, 2025 | 11.15 | 11.20 | 11.12 | 11.20 | 11.20 | 0.74% | 9,326 |
| Jan 2, 2025 | 11.10 | 11.12 | 11.10 | 11.12 | 11.12 | 0.16% | 2,450 |
| Dec 31, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 27, 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | -0.63% | 1,000 |
| Dec 26, 2024 | 11.10 | 11.18 | 11.10 | 11.17 | 11.17 | 0.27% | 3,345 |
| Dec 24, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Dec 23, 2024 | 11.06 | 11.17 | 11.00 | 11.14 | 11.14 | 0.36% | 11,719 |
| Dec 20, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.02% | 130 |
| Dec 19, 2024 | 11.12 | 11.12 | 11.10 | 11.10 | 11.10 | -0.02% | 2,200 |
| Dec 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 100 |
| Dec 17, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1,100 |
| Dec 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% | 2,000 |
| Dec 13, 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 11.18 | -0.62% | 5,642 |
| Dec 12, 2024 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | 0.45% | 4,091 |
| Dec 11, 2024 | 11.11 | 11.23 | 11.11 | 11.20 | 11.20 | 0.90% | 12,094 |
| Dec 10, 2024 | 10.90 | 11.15 | 10.89 | 11.10 | 11.10 | 1.65% | 20,822 |
| Dec 9, 2024 | 10.75 | 10.95 | 10.74 | 10.92 | 10.92 | 1.88% | 8,893 |
| Dec 6, 2024 | 10.50 | 10.75 | 10.50 | 10.72 | 10.72 | 2.56% | 4,001 |
| Dec 5, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Dec 4, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.19% | 1,400 |
| Dec 3, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Dec 2, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Nov 29, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Nov 27, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% | 2,100 |
| Nov 26, 2024 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | -0.48% | 3,400 |
| Nov 25, 2024 | 10.47 | 10.47 | 10.41 | 10.45 | 10.45 | - | 3,797 |
| Nov 22, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 0.48% | 3,300 |
| Nov 21, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 1,700 |
| Nov 20, 2024 | 10.47 | 10.47 | 10.38 | 10.39 | 10.39 | -0.76% | 3,760 |
| Nov 19, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Nov 18, 2024 | 10.41 | 10.47 | 10.32 | 10.47 | 10.47 | 0.29% | 8,498 |
| Nov 15, 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | - | 500 |
| Nov 14, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% | 4,500 |
| Nov 13, 2024 | 10.44 | 10.45 | 10.42 | 10.43 | 10.43 | -0.10% | 7,300 |
| Nov 12, 2024 | 10.28 | 10.44 | 10.28 | 10.44 | 10.44 | - | 4,550 |
| Nov 11, 2024 | 10.35 | 10.44 | 10.35 | 10.44 | 10.44 | 0.38% | 3,823 |
| Nov 8, 2024 | 10.18 | 10.44 | 10.18 | 10.40 | 10.40 | 1.51% | 3,777 |
| Nov 7, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.59% | 2,700 |
| Nov 6, 2024 | 10.34 | 10.41 | 10.18 | 10.41 | 10.41 | 1.07% | 18,993 |
| Nov 5, 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | -0.48% | 1,877 |
| Nov 4, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Nov 1, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 0.49% | 3,640 |
| Oct 31, 2024 | 10.25 | 10.30 | 9.77 | 10.30 | 10.30 | 0.19% | 6,681 |
| Oct 30, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Oct 29, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.81% | 100 |
| Oct 28, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 12 |
| Oct 25, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Oct 24, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Oct 23, 2024 | 10.40 | 10.47 | 10.40 | 10.47 | 10.47 | 0.19% | 3,458 |
| Oct 22, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 21, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 18, 2024 | 10.47 | 10.47 | 10.40 | 10.45 | 10.45 | 1.95% | 3,500 |
| Oct 17, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.77% | 150 |
| Oct 16, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Oct 15, 2024 | 10.10 | 10.33 | 10.10 | 10.33 | 10.33 | 2.28% | 3,207 |
| Oct 14, 2024 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | 1.00% | 990 |
| Oct 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 677 |
| Oct 9, 2024 | 10.11 | 10.11 | 10.00 | 10.00 | 10.00 | -1.48% | 1,400 |
| Oct 8, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Oct 7, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Oct 4, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Oct 3, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Oct 2, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Oct 1, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 331 |
| Sep 30, 2024 | 9.99 | 10.17 | 9.94 | 10.15 | 10.15 | 2.32% | 4,550 |
| Sep 27, 2024 | 9.90 | 9.93 | 9.89 | 9.92 | 9.92 | 0.20% | 2,500 |
| Sep 26, 2024 | 9.75 | 9.90 | 9.73 | 9.90 | 9.90 | 1.54% | 4,130 |
| Sep 25, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 24, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 23, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | 100 |
| Sep 20, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Sep 19, 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.07% | 2,270 |
| Sep 18, 2024 | 9.50 | 9.50 | 9.49 | 9.50 | 9.50 | -0.02% | 6,884 |
| Sep 17, 2024 | 9.50 | 9.54 | 9.45 | 9.50 | 9.50 | - | 2,218 |
| Sep 16, 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 0.35% | 308 |
| Sep 13, 2024 | 9.50 | 9.50 | 9.46 | 9.47 | 9.47 | 0.02% | 5,238 |
| Sep 12, 2024 | 9.50 | 9.50 | 9.47 | 9.47 | 9.47 | -0.37% | 3,000 |
| Sep 11, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 10, 2024 | 9.41 | 9.50 | 9.41 | 9.50 | 9.50 | 0.64% | 2,000 |
| Sep 9, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.63% | 104 |
| Sep 6, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 200 |
| Sep 5, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 100 |
| Sep 4, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 3, 2024 | 9.53 | 9.53 | 9.42 | 9.50 | 9.50 | - | 1,513 |
| Aug 30, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 400 |
| Aug 29, 2024 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | -0.31% | 9,104 |
| Aug 28, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.17% | 150 |
| Aug 27, 2024 | 9.47 | 9.47 | 9.39 | 9.42 | 9.42 | -0.84% | 5,143 |