Preferred Bank (PFBC)
NASDAQ: PFBC · Real-Time Price · USD
92.57
-0.46 (-0.49%)
At close: Jul 18, 2025, 4:00 PM
92.61
+0.04 (0.04%)
After-hours: Jul 18, 2025, 4:20 PM EDT

Preferred Bank Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 19, 1999Jul 18, 2025Max ▾2001200320052007200920112013201520172019202120232025200020002005200520102010201520152020202020252025050.00100.00150.00200.0092.61

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202593.6893.6892.1092.6192.61-0.45%85,588
Jul 17, 202591.1493.3690.0993.0393.031.84%62,812
Jul 16, 202590.8791.7089.5191.3591.351.02%67,608
Jul 15, 202592.9792.9790.2190.4390.43-2.51%104,034
Jul 14, 202591.5092.8790.8092.7692.761.45%53,002
Jul 11, 202592.0992.1491.3191.4391.43-1.14%47,036
Jul 10, 202591.9192.9991.9192.4892.480.67%63,277
Jul 9, 202592.2092.2091.2191.8791.870.22%53,548
Jul 8, 202590.7592.2490.3391.6691.660.11%79,171
Jul 7, 202591.4692.6890.4691.5690.820.11%103,713
Jul 3, 202590.9292.0490.9291.4690.721.15%31,904
Jul 2, 202589.4290.7888.6390.4289.691.57%83,911
Jul 1, 202586.4089.8986.4089.0288.302.86%166,530
Jun 30, 202586.9287.3986.0786.5585.840.20%107,222
Jun 27, 202587.9187.9186.0186.3785.67-1.48%301,394
Jun 26, 202585.6887.7284.9887.6786.962.26%57,370
Jun 25, 202585.6185.8084.7485.7385.030.28%83,170
Jun 24, 202585.7187.0185.4285.4984.800.23%86,111
Jun 23, 202581.9285.3681.7185.2984.604.84%89,370
Jun 20, 202581.0281.9180.1081.3580.691.23%316,735
Jun 18, 202579.6581.0979.6580.3679.710.59%75,454
Jun 17, 202580.3383.0179.6079.8979.24-1.18%76,619
Jun 16, 202582.6583.7080.5680.8480.18-1.11%87,532
Jun 13, 202582.9383.2781.4581.7581.09-2.92%100,527
Jun 12, 202583.9084.4682.1684.2183.53-0.31%78,224
Jun 11, 202585.6986.2384.4284.4783.78-1.03%67,593
Jun 10, 202584.4986.0084.4985.3584.661.01%63,456
Jun 9, 202584.5285.2483.7684.5083.810.49%55,655
Jun 6, 202583.8884.1683.2984.0983.411.73%53,280
Jun 5, 202582.6382.9582.1382.6681.990.01%51,005
Jun 4, 202584.0384.0782.5982.6581.98-1.61%45,457
Jun 3, 202582.9284.0482.4284.0083.321.38%62,616
Jun 2, 202583.5483.5481.7582.8682.19-0.90%73,458
May 30, 202583.8884.2982.5583.6182.93-0.27%90,642
May 29, 202583.5884.3181.1383.8483.160.37%62,362
May 28, 202584.6084.9583.3483.5382.85-1.31%79,738
May 27, 202584.2284.7483.0584.6483.951.87%66,701
May 23, 202581.9383.4581.2283.0882.410.70%87,410
May 22, 202582.8383.3882.4182.5081.83-0.89%50,867
May 21, 202584.3584.9283.0083.2482.56-2.07%72,536
May 20, 202584.9785.2384.2385.0084.31-0.01%74,608
May 19, 202584.7585.1484.1785.0184.32-0.35%68,739
May 16, 202585.2185.5683.8385.3184.620.02%105,038
May 15, 202585.0085.5184.4185.2984.600.28%129,870
May 14, 202585.3785.8284.2585.0584.36-0.94%234,963
May 13, 202586.2087.6084.9285.8685.160.41%99,280
May 12, 202585.3786.4583.3085.5184.823.04%125,453
May 9, 202583.2483.5982.6382.9982.32-0.52%67,514
May 8, 202581.9883.7081.1683.4282.743.06%171,064
May 7, 202582.1782.3480.1780.9480.28-0.48%133,060