PFS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	21.57	21.71	21.57	21.69	-	0.52%	600
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
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