PFS Bancorp, Inc. (PFSB)
OTCMKTS · Delayed Price · Currency is USD
11.79
0.00 (0.00%)
Jul 31, 2025, 4:00 PM EDT
PFS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | - |
| Jul 31, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | - |
| Jul 30, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | - |
| Jul 29, 2025 | 11.70 | 11.79 | 11.70 | 11.79 | 11.79 | 0.60% | 1,198 |
| Jul 28, 2025 | 11.60 | 11.72 | 11.60 | 11.72 | 11.72 | 1.65% | 1,401 |
| Jul 25, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.53 | 0.70% | 3,104 |
| Jul 24, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Jul 23, 2025 | 11.39 | 11.45 | 11.39 | 11.45 | 11.45 | 0.77% | 1,989 |
| Jul 22, 2025 | 11.28 | 11.39 | 11.28 | 11.36 | 11.36 | 1.36% | 9,137 |
| Jul 21, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 400 |
| Jul 18, 2025 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | -0.09% | 3,000 |
| Jul 17, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.36% | 2,405 |
| Jul 16, 2025 | 11.23 | 11.25 | 11.19 | 11.25 | 11.25 | 0.31% | 9,949 |
| Jul 15, 2025 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 0.22% | 1,235 |
| Jul 14, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | 478 |
| Jul 11, 2025 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | - | 2,130 |
| Jul 10, 2025 | 11.18 | 11.20 | 11.17 | 11.20 | 11.20 | 0.20% | 3,715 |
| Jul 9, 2025 | 11.11 | 11.20 | 11.11 | 11.18 | 11.18 | 1.25% | 6,701 |
| Jul 8, 2025 | 11.02 | 11.05 | 11.00 | 11.04 | 11.04 | -1.34% | 4,900 |
| Jul 7, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.36% | 800 |
| Jul 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.36% | 5,000 |
| Jul 2, 2025 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 883 |
| Jul 1, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 0.45% | 6,683 |
| Jun 30, 2025 | 11.00 | 11.12 | 11.00 | 11.10 | 11.10 | 0.91% | 5,800 |
| Jun 27, 2025 | 10.99 | 11.01 | 10.99 | 11.00 | 11.00 | -0.90% | 3,100 |
| Jun 26, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 1,400 |
| Jun 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 24, 2025 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | 0.36% | 4,400 |
| Jun 23, 2025 | 11.00 | 11.00 | 10.96 | 10.96 | 10.96 | -1.26% | 5,500 |
| Jun 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 99 |
| Jun 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jun 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jun 16, 2025 | 10.97 | 11.10 | 10.97 | 11.10 | 11.10 | 1.19% | 3,200 |
| Jun 13, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | - |
| Jun 12, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | - |
| Jun 11, 2025 | 10.75 | 10.97 | 10.70 | 10.97 | 10.97 | 2.52% | 2,630 |
| Jun 10, 2025 | 10.89 | 10.95 | 10.52 | 10.70 | 10.70 | -2.64% | 1,100 |
| Jun 9, 2025 | 10.89 | 10.99 | 10.89 | 10.99 | 10.99 | 0.83% | 4,500 |
| Jun 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | 1,250 |
| Jun 5, 2025 | 10.92 | 10.92 | 10.84 | 10.85 | 10.85 | - | 7,100 |
| Jun 4, 2025 | 10.90 | 11.14 | 10.85 | 10.85 | 10.85 | 0.46% | 2,300 |
| Jun 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.40% | 100 |
| May 30, 2025 | 10.95 | 11.19 | 10.95 | 11.18 | 11.18 | 1.73% | 1,915 |
| May 29, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 28, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 27, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 23, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 22, 2025 | 10.98 | 10.99 | 10.96 | 10.99 | 10.99 | 0.09% | 1,920 |
| May 21, 2025 | 10.91 | 10.98 | 10.91 | 10.98 | 10.98 | 0.73% | 1,200 |