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
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 93.68 | 93.68 | 92.10 | 92.61 | 92.61 | -0.45% | 85,588 |
Jul 17, 2025 | 91.14 | 93.36 | 90.09 | 93.03 | 93.03 | 1.84% | 62,812 |
Jul 16, 2025 | 90.87 | 91.70 | 89.51 | 91.35 | 91.35 | 1.02% | 67,608 |
Jul 15, 2025 | 92.97 | 92.97 | 90.21 | 90.43 | 90.43 | -2.51% | 104,034 |
Jul 14, 2025 | 91.50 | 92.87 | 90.80 | 92.76 | 92.76 | 1.45% | 53,002 |
Jul 11, 2025 | 92.09 | 92.14 | 91.31 | 91.43 | 91.43 | -1.14% | 47,036 |
Jul 10, 2025 | 91.91 | 92.99 | 91.91 | 92.48 | 92.48 | 0.67% | 63,277 |
Jul 9, 2025 | 92.20 | 92.20 | 91.21 | 91.87 | 91.87 | 0.22% | 53,548 |
Jul 8, 2025 | 90.75 | 92.24 | 90.33 | 91.66 | 91.66 | 0.11% | 79,171 |
Jul 7, 2025 | 91.46 | 92.68 | 90.46 | 91.56 | 90.82 | 0.11% | 103,713 |
Jul 3, 2025 | 90.92 | 92.04 | 90.92 | 91.46 | 90.72 | 1.15% | 31,904 |
Jul 2, 2025 | 89.42 | 90.78 | 88.63 | 90.42 | 89.69 | 1.57% | 83,911 |
Jul 1, 2025 | 86.40 | 89.89 | 86.40 | 89.02 | 88.30 | 2.86% | 166,530 |
Jun 30, 2025 | 86.92 | 87.39 | 86.07 | 86.55 | 85.84 | 0.20% | 107,222 |
Jun 27, 2025 | 87.91 | 87.91 | 86.01 | 86.37 | 85.67 | -1.48% | 301,394 |
Jun 26, 2025 | 85.68 | 87.72 | 84.98 | 87.67 | 86.96 | 2.26% | 57,370 |
Jun 25, 2025 | 85.61 | 85.80 | 84.74 | 85.73 | 85.03 | 0.28% | 83,170 |
Jun 24, 2025 | 85.71 | 87.01 | 85.42 | 85.49 | 84.80 | 0.23% | 86,111 |
Jun 23, 2025 | 81.92 | 85.36 | 81.71 | 85.29 | 84.60 | 4.84% | 89,370 |
Jun 20, 2025 | 81.02 | 81.91 | 80.10 | 81.35 | 80.69 | 1.23% | 316,735 |
Jun 18, 2025 | 79.65 | 81.09 | 79.65 | 80.36 | 79.71 | 0.59% | 75,454 |
Jun 17, 2025 | 80.33 | 83.01 | 79.60 | 79.89 | 79.24 | -1.18% | 76,619 |
Jun 16, 2025 | 82.65 | 83.70 | 80.56 | 80.84 | 80.18 | -1.11% | 87,532 |
Jun 13, 2025 | 82.93 | 83.27 | 81.45 | 81.75 | 81.09 | -2.92% | 100,527 |
Jun 12, 2025 | 83.90 | 84.46 | 82.16 | 84.21 | 83.53 | -0.31% | 78,224 |
Jun 11, 2025 | 85.69 | 86.23 | 84.42 | 84.47 | 83.78 | -1.03% | 67,593 |
Jun 10, 2025 | 84.49 | 86.00 | 84.49 | 85.35 | 84.66 | 1.01% | 63,456 |
Jun 9, 2025 | 84.52 | 85.24 | 83.76 | 84.50 | 83.81 | 0.49% | 55,655 |
Jun 6, 2025 | 83.88 | 84.16 | 83.29 | 84.09 | 83.41 | 1.73% | 53,280 |
Jun 5, 2025 | 82.63 | 82.95 | 82.13 | 82.66 | 81.99 | 0.01% | 51,005 |
Jun 4, 2025 | 84.03 | 84.07 | 82.59 | 82.65 | 81.98 | -1.61% | 45,457 |
Jun 3, 2025 | 82.92 | 84.04 | 82.42 | 84.00 | 83.32 | 1.38% | 62,616 |
Jun 2, 2025 | 83.54 | 83.54 | 81.75 | 82.86 | 82.19 | -0.90% | 73,458 |
May 30, 2025 | 83.88 | 84.29 | 82.55 | 83.61 | 82.93 | -0.27% | 90,642 |
May 29, 2025 | 83.58 | 84.31 | 81.13 | 83.84 | 83.16 | 0.37% | 62,362 |
May 28, 2025 | 84.60 | 84.95 | 83.34 | 83.53 | 82.85 | -1.31% | 79,738 |
May 27, 2025 | 84.22 | 84.74 | 83.05 | 84.64 | 83.95 | 1.87% | 66,701 |
May 23, 2025 | 81.93 | 83.45 | 81.22 | 83.08 | 82.41 | 0.70% | 87,410 |
May 22, 2025 | 82.83 | 83.38 | 82.41 | 82.50 | 81.83 | -0.89% | 50,867 |
May 21, 2025 | 84.35 | 84.92 | 83.00 | 83.24 | 82.56 | -2.07% | 72,536 |
May 20, 2025 | 84.97 | 85.23 | 84.23 | 85.00 | 84.31 | -0.01% | 74,608 |
May 19, 2025 | 84.75 | 85.14 | 84.17 | 85.01 | 84.32 | -0.35% | 68,739 |
May 16, 2025 | 85.21 | 85.56 | 83.83 | 85.31 | 84.62 | 0.02% | 105,038 |
May 15, 2025 | 85.00 | 85.51 | 84.41 | 85.29 | 84.60 | 0.28% | 129,870 |
May 14, 2025 | 85.37 | 85.82 | 84.25 | 85.05 | 84.36 | -0.94% | 234,963 |
May 13, 2025 | 86.20 | 87.60 | 84.92 | 85.86 | 85.16 | 0.41% | 99,280 |
May 12, 2025 | 85.37 | 86.45 | 83.30 | 85.51 | 84.82 | 3.04% | 125,453 |
May 9, 2025 | 83.24 | 83.59 | 82.63 | 82.99 | 82.32 | -0.52% | 67,514 |
May 8, 2025 | 81.98 | 83.70 | 81.16 | 83.42 | 82.74 | 3.06% | 171,064 |
May 7, 2025 | 82.17 | 82.34 | 80.17 | 80.94 | 80.28 | -0.48% | 133,060 |