Preferred Bank (PFBC)
NASDAQ: PFBC · Real-Time Price · USD
85.98
+1.20 (1.42%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Preferred Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202584.5486.2083.8185.9885.981.42%97,195
Apr 23, 202585.4587.7684.0084.7884.780.51%81,429
Apr 22, 202581.4984.6081.4984.3584.353.78%89,204
Apr 21, 202580.2681.5380.0181.2881.280.31%110,871
Apr 17, 202579.2781.4079.2781.0381.032.18%130,162
Apr 16, 202579.0379.6978.6379.3079.300.33%134,574
Apr 15, 202577.3880.1577.2979.0479.041.61%117,341
Apr 14, 202577.4278.0175.8777.7977.791.94%113,821
Apr 11, 202576.0277.0473.0576.3176.310.22%98,256
Apr 10, 202577.8577.8574.7476.1476.14-4.09%150,541
Apr 9, 202575.6280.8774.3879.3979.395.18%179,171
Apr 8, 202577.7379.5574.3675.4875.480.21%168,667
Apr 7, 202572.9978.2271.9075.3275.32-0.91%172,409
Apr 4, 202574.3576.4073.0876.0175.26-1.83%194,521
Apr 3, 202581.6583.8777.3077.4376.67-7.99%169,067
Apr 2, 202582.8384.1582.1984.1583.320.38%111,608
Apr 1, 202582.9683.8382.2683.8383.000.20%140,517
Mar 31, 202583.1684.4282.5783.6682.84-0.38%132,712
Mar 28, 202585.5686.3683.3683.9883.15-1.70%102,602
Mar 27, 202585.7486.2885.2585.4384.59-0.26%51,613
Mar 26, 202586.2186.9685.3785.6584.81-0.12%35,292
Mar 25, 202586.2486.9184.8785.7584.91-0.08%54,227
Mar 24, 202585.5586.3084.4585.8284.971.65%71,015
Mar 21, 202583.9484.9183.1384.4383.600.58%284,917
Mar 20, 202583.8685.1983.1183.9483.11-0.12%87,119
Mar 19, 202583.1985.0483.1984.0483.211.34%100,636
Mar 18, 202582.1283.7181.4182.9382.111.07%144,231
Mar 17, 202583.2683.5980.7482.0581.24-1.33%215,648
Mar 14, 202582.0083.3781.4283.1682.342.62%103,532
Mar 13, 202581.7082.1280.6981.0480.24-0.12%68,261
Mar 12, 202581.5484.1680.6781.1480.340.14%98,577
Mar 11, 202581.5882.2180.8881.0380.23-0.10%90,777
Mar 10, 202583.1883.2580.7281.1180.31-3.33%89,592
Mar 7, 202583.7484.3582.3583.9083.070.19%72,641
Mar 6, 202584.3084.5483.0283.7482.91-1.06%78,348
Mar 5, 202585.1586.0784.1784.6483.81-1.11%111,934
Mar 4, 202587.6087.9785.2885.5984.75-2.82%82,014
Mar 3, 202588.6089.5887.3888.0787.20-0.77%73,764
Feb 28, 202588.1688.8987.1188.7587.881.11%81,026
Feb 27, 202587.1088.4787.1087.7886.920.56%60,245
Feb 26, 202587.9188.7985.9987.2986.43-0.58%63,344
Feb 25, 202588.1489.2287.6487.8086.930.16%63,435
Feb 24, 202588.5989.2787.6687.6686.80-0.39%82,437
Feb 21, 202589.9389.9387.7088.0087.13-1.40%70,945
Feb 20, 202589.6089.9088.1289.2588.37-0.94%62,786
Feb 19, 202589.7690.9689.7690.1089.21-0.46%48,498
Feb 18, 202589.9290.7388.9290.5289.630.72%60,624
Feb 14, 202591.4791.9589.7289.8788.98-1.54%59,095
Feb 13, 202590.7791.3890.3891.2890.380.85%76,848
Feb 12, 202590.7291.9190.5190.5189.62-1.75%103,823