PFS Bancorp, Inc. (PFSB)
OTCMKTS · Delayed Price · Currency is USD
22.65
-0.01 (-0.05%)
At close: Oct 2, 2026
PFS Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 20.60 | 20.60 | 20.59 | 20.59 | 20.59 | 0.19% | 374 |
| Aug 19, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.96% | 100 |
| Aug 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.92% | 200 |
| Aug 13, 2026 | 20.35 | 20.36 | 20.35 | 20.36 | 20.36 | 0.05% | 200 |
| Aug 12, 2026 | 20.33 | 20.35 | 20.30 | 20.35 | 20.35 | 0.20% | 3,073 |
| Aug 11, 2026 | 20.35 | 20.35 | 20.31 | 20.31 | 20.31 | 0.05% | 1,357 |
| Aug 7, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.25% | 1,025 |
| Aug 6, 2026 | 20.49 | 20.49 | 20.25 | 20.25 | 20.25 | -0.25% | 300 |
| Aug 5, 2026 | 20.28 | 20.30 | 20.24 | 20.30 | 20.30 | 0.30% | 1,000 |
| Aug 4, 2026 | 20.35 | 20.35 | 20.24 | 20.24 | 20.24 | -0.05% | 1,099 |
| Aug 3, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% | 1,620 |
| Jul 31, 2026 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 0.52% | 750 |
| Jul 30, 2026 | 20.00 | 20.14 | 20.00 | 20.14 | 20.14 | 0.93% | 579 |
| Jul 29, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.20% | 107 |
| Jul 28, 2026 | 20.01 | 20.01 | 19.99 | 19.99 | 19.99 | -0.47% | 1,587 |
| Jul 27, 2026 | 19.95 | 20.08 | 19.95 | 20.08 | 20.08 | -1.11% | 200 |
| Jul 24, 2026 | 20.40 | 20.50 | 20.31 | 20.31 | 20.31 | -0.44% | 467 |
| Jul 23, 2026 | 20.47 | 20.47 | 20.40 | 20.40 | 20.40 | -0.97% | 200 |
| Jul 22, 2026 | 20.50 | 20.63 | 20.50 | 20.60 | 20.60 | 3.52% | 3,167 |
| Jul 21, 2026 | 19.47 | 19.90 | 19.47 | 19.90 | 19.90 | 3.38% | 600 |
| Jul 20, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.58% | 1,400 |
| Jul 17, 2026 | 19.50 | 19.56 | 19.50 | 19.56 | 19.56 | -0.46% | 300 |
| Jul 16, 2026 | 19.55 | 19.66 | 19.50 | 19.65 | 19.65 | 0.77% | 2,031 |