PFS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.34	18.34	18.31	18.34	18.34	0.01%	530
May 28, 2026	18.34	18.34	18.34	18.34	18.34	0.82%	254
May 27, 2026	18.19	18.19	18.19	18.19	18.19	-0.14%	2,011
May 26, 2026	18.25	18.25	18.20	18.22	18.22	-0.19%	1,500
May 22, 2026	18.20	18.28	18.20	18.25	18.25	-1.03%	1,800
May 20, 2026	18.44	18.44	18.35	18.44	18.44	0.16%	1,788
May 15, 2026	18.26	18.41	18.26	18.41	18.41	0.82%	200
May 14, 2026	18.40	18.40	18.20	18.26	18.26	-1.05%	750
May 13, 2026	18.49	18.49	18.37	18.45	18.45	0.46%	500
May 12, 2026	18.45	18.60	18.37	18.37	18.37	-0.43%	1,550
May 11, 2026	18.46	18.46	18.45	18.45	18.45	-0.01%	495
May 8, 2026	18.47	18.48	18.37	18.45	18.45	0.86%	1,600
May 7, 2026	18.32	18.32	18.30	18.30	18.29	-1.00%	4,216
May 5, 2026	18.15	18.48	18.15	18.48	18.48	-	750
May 4, 2026	18.48	18.49	18.48	18.48	18.48	1.42%	1,295
May 1, 2026	18.15	18.22	18.15	18.22	18.22	0.39%	4,455
Apr 30, 2026	18.08	18.15	18.08	18.15	18.15	0.37%	4,825
Apr 29, 2026	18.17	18.17	18.08	18.08	18.08	-0.37%	1,600
Apr 28, 2026	18.40	18.40	18.15	18.15	18.15	-0.55%	3,207
Apr 27, 2026	18.10	18.31	17.90	18.25	18.25	1.45%	2,336
Apr 24, 2026	17.10	18.99	17.10	17.99	17.99	6.51%	18,447
Apr 23, 2026	16.93	16.93	16.89	16.89	16.89	-1.23%	1,225
Apr 21, 2026	17.05	17.32	17.00	17.10	17.10	0.59%	14,160
Apr 20, 2026	16.79	17.00	16.76	17.00	17.00	1.43%	2,105
Apr 17, 2026	16.73	16.76	16.73	16.76	16.76	-0.37%	800
Apr 16, 2026	16.75	16.83	16.75	16.82	16.82	0.38%	4,249
Apr 15, 2026	16.70	16.76	16.70	16.76	16.76	0.35%	1,050
Apr 14, 2026	16.70	16.70	16.70	16.70	16.70	0.10%	667
Apr 13, 2026	16.53	16.68	16.47	16.68	16.68	-0.10%	3,705
Apr 10, 2026	16.47	16.80	16.47	16.70	16.70	1.77%	1,897
Apr 9, 2026	16.40	16.44	16.40	16.41	16.41	0.06%	2,233
Apr 8, 2026	16.36	16.40	16.36	16.40	16.40	-	850
Apr 7, 2026	16.39	16.50	16.37	16.40	16.40	-1.50%	10,238
Apr 6, 2026	16.56	16.65	16.55	16.65	16.65	2.02%	1,100
Apr 2, 2026	16.40	16.40	16.32	16.32	16.32	0.43%	600
Apr 1, 2026	16.41	16.49	16.25	16.25	16.25	-0.79%	1,717
Mar 31, 2026	16.39	16.39	16.38	16.38	16.38	0.06%	415
Mar 27, 2026	16.50	16.50	16.35	16.37	16.37	0.12%	3,400
Mar 26, 2026	16.35	16.38	16.35	16.35	16.35	-0.27%	1,550
Mar 25, 2026	16.40	16.40	16.35	16.40	16.40	1.20%	1,829
Mar 24, 2026	16.20	16.20	16.20	16.20	16.20	-	347
Mar 23, 2026	16.15	16.20	16.12	16.20	16.20	-0.61%	26,158
Mar 20, 2026	16.37	16.40	16.30	16.30	16.30	-1.21%	9,959
Mar 19, 2026	16.57	16.60	16.34	16.50	16.50	-0.78%	21,209
Mar 18, 2026	16.76	16.76	16.63	16.63	16.63	-1.01%	9,728
Mar 17, 2026	16.86	16.90	16.75	16.80	16.80	-0.36%	8,336
Mar 16, 2026	16.90	16.90	16.86	16.86	16.86	-0.24%	5,471
Mar 13, 2026	16.92	16.92	16.86	16.90	16.90	-	11,937
Mar 12, 2026	17.00	17.00	16.87	16.90	16.90	-0.47%	18,203
Mar 11, 2026	16.98	17.01	16.95	16.98	16.98	-0.12%	10,743