PFS Bancorp, Inc. (PFSB)
OTCMKTS · Delayed Price · Currency is USD
20.72
-0.13 (-0.62%)
At close: Nov 12, 2026
PFS Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.85 | 20.85 | 20.72 | 20.72 | 20.72 | -0.61% | 456 |
| Nov 11, 2026 | 20.88 | 20.90 | 20.30 | 20.85 | 20.85 | 1.46% | 6,366 |
| Nov 10, 2026 | 20.55 | 20.55 | 20.40 | 20.55 | 20.55 | 0.74% | 2,047 |
| Nov 9, 2026 | 20.38 | 20.40 | 20.38 | 20.40 | 20.40 | 0.15% | 1,327 |
| Nov 6, 2026 | 20.31 | 20.40 | 20.30 | 20.37 | 20.37 | 0.34% | 2,207 |
| Nov 5, 2026 | 20.52 | 20.52 | 20.30 | 20.30 | 20.30 | -1.93% | 3,372 |
| Nov 4, 2026 | 20.63 | 20.70 | 20.57 | 20.70 | 20.70 | -0.12% | 1,509 |
| Nov 3, 2026 | 20.80 | 20.80 | 20.73 | 20.73 | 20.73 | -0.36% | 1,458 |
| Nov 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 279 |
| Oct 30, 2026 | 20.87 | 20.91 | 20.80 | 20.80 | 20.80 | -0.31% | 1,603 |
| Oct 29, 2026 | 21.60 | 21.60 | 20.77 | 20.86 | 20.86 | -5.16% | 7,521 |
| Oct 27, 2026 | 22.00 | 22.12 | 22.00 | 22.00 | 22.00 | -1.61% | 1,054 |
| Oct 26, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | 1,000 |
| Oct 23, 2026 | 22.15 | 22.39 | 22.15 | 22.36 | 22.36 | 1.64% | 3,244 |
| Oct 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.30% | 160 |
| Oct 20, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.32% | 100 |
| Oct 19, 2026 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | -0.05% | 462 |
| Oct 15, 2026 | 22.04 | 22.04 | 22.01 | 22.01 | 22.01 | -0.81% | 305 |
| Oct 14, 2026 | 22.61 | 22.61 | 22.01 | 22.19 | 22.19 | 1.99% | 1,465 |
| Oct 8, 2026 | 22.04 | 22.04 | 21.76 | 21.76 | 21.76 | -0.47% | 3,395 |
| Oct 7, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - | 200 |
| Oct 6, 2026 | 22.02 | 22.23 | 21.86 | 21.86 | 21.86 | - | 1,846 |
| Oct 5, 2026 | 22.50 | 22.50 | 21.86 | 21.86 | 21.86 | -3.48% | 1,856 |
| Oct 2, 2026 | 22.50 | 22.65 | 22.50 | 22.65 | 22.65 | -0.05% | 1,080 |
| Oct 1, 2026 | 22.92 | 22.92 | 22.64 | 22.66 | 22.66 | -0.79% | 1,846 |
| Sep 30, 2026 | 22.20 | 23.00 | 22.20 | 22.84 | 22.84 | 3.35% | 17,025 |
| Sep 29, 2026 | 21.88 | 22.22 | 21.85 | 22.10 | 22.10 | 1.47% | 4,529 |
| Sep 28, 2026 | 21.78 | 21.80 | 21.78 | 21.78 | 21.78 | 0.09% | 809 |
| Sep 24, 2026 | 22.10 | 22.10 | 21.70 | 21.76 | 21.76 | -1.46% | 1,315 |
| Sep 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.53% | 200 |
| Sep 21, 2026 | 22.21 | 22.34 | 22.20 | 22.20 | 22.20 | -1.25% | 2,648 |
| Sep 18, 2026 | 22.58 | 22.89 | 22.41 | 22.48 | 22.48 | -0.53% | 2,492 |
| Sep 17, 2026 | 21.86 | 22.60 | 21.86 | 22.60 | 22.60 | 1.35% | 220 |
| Sep 16, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -0.93% | 2,959 |
| Sep 15, 2026 | 22.51 | 22.53 | 22.51 | 22.51 | 22.51 | -0.31% | 901 |
| Sep 14, 2026 | 22.32 | 22.62 | 22.32 | 22.58 | 22.58 | 2.59% | 1,300 |
| Sep 11, 2026 | 21.98 | 22.01 | 21.98 | 22.01 | 22.01 | 1.24% | 2,860 |
| Sep 10, 2026 | 21.57 | 21.74 | 21.57 | 21.74 | 21.74 | 0.76% | 1,374 |
| Sep 9, 2026 | 21.35 | 21.58 | 21.35 | 21.58 | 21.58 | 1.39% | 1,060 |
| Sep 8, 2026 | 21.39 | 21.39 | 21.23 | 21.28 | 21.28 | -0.29% | 1,507 |
| Sep 4, 2026 | 20.99 | 21.34 | 20.99 | 21.34 | 21.34 | 1.92% | 1,707 |
| Sep 3, 2026 | 20.99 | 21.00 | 20.93 | 20.94 | 20.94 | -0.29% | 5,213 |
| Sep 2, 2026 | 20.97 | 21.00 | 20.97 | 21.00 | 21.00 | - | 3,049 |
| Sep 1, 2026 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | 0.10% | 8,873 |
| Aug 31, 2026 | 21.00 | 21.17 | 20.90 | 20.98 | 20.98 | 0.14% | 15,503 |
| Aug 28, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.34% | 146 |
| Aug 27, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - | 200 |
| Aug 25, 2026 | 20.87 | 20.88 | 20.87 | 20.88 | 20.88 | -0.57% | 210 |
| Aug 24, 2026 | 20.96 | 21.01 | 20.85 | 21.00 | 21.00 | 0.19% | 4,697 |
| Aug 21, 2026 | 20.70 | 20.96 | 20.70 | 20.96 | 20.96 | 1.80% | 6,194 |