PFS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	20.27	20.27	18.82	19.50	19.50	-3.80%	8,249
Jul 14, 2026	20.13	20.27	20.13	20.27	20.27	-0.63%	700
Jul 13, 2026	19.37	20.80	19.37	20.40	20.40	7.31%	10,717
Jul 7, 2026	19.14	19.14	19.01	19.01	19.01	0.05%	1,300
Jul 6, 2026	19.00	19.00	19.00	19.00	19.00	0.32%	215
Jul 2, 2026	18.70	18.94	18.70	18.94	18.94	1.39%	11,560
Jul 1, 2026	18.56	18.68	18.56	18.68	18.68	1.38%	1,230
Jun 30, 2026	18.43	18.43	18.43	18.43	18.43	0.91%	100
Jun 25, 2026	18.63	18.63	18.26	18.26	18.26	-0.38%	400
Jun 24, 2026	18.47	18.50	18.30	18.33	18.33	-0.43%	5,199
Jun 22, 2026	18.50	18.54	18.41	18.41	18.41	0.05%	2,298
Jun 18, 2026	18.46	18.46	18.40	18.40	18.40	-	900
Jun 17, 2026	18.40	18.40	18.40	18.40	18.40	0.27%	2,100
Jun 16, 2026	18.36	18.44	18.35	18.35	18.35	0.05%	5,105
Jun 15, 2026	18.30	18.34	18.30	18.34	18.34	-0.05%	200
Jun 12, 2026	18.35	18.35	18.30	18.35	18.35	0.60%	4,822
Jun 11, 2026	18.21	18.24	18.21	18.24	18.24	0.16%	525
Jun 10, 2026	18.21	18.21	18.21	18.21	18.21	-0.18%	600
Jun 9, 2026	18.20	18.24	18.20	18.24	18.24	0.18%	1,124
Jun 8, 2026	18.20	18.30	18.20	18.21	18.21	0.33%	1,104
Jun 4, 2026	18.20	18.21	18.15	18.15	18.15	-0.27%	5,163
Jun 3, 2026	18.15	18.22	18.12	18.20	18.20	0.30%	2,308
Jun 2, 2026	18.28	18.31	18.14	18.15	18.15	-1.06%	7,587
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