Skip to main content
Premier Financial Corp. (PFC)
NASDAQ: PFC · Real-Time Price · USD
27.50
-0.14 (-0.51%)
Nov 20, 2024, 4:00 PM EST - Market closed

Premier Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.5427.5527.1027.5027.50-0.51%106,648
Nov 19, 202427.5127.8627.5027.6427.64-0.65%73,241
Nov 18, 202428.0128.1327.8127.8227.82-0.61%110,426
Nov 15, 202428.3128.5427.7427.9927.99-0.96%129,442
Nov 14, 202428.3928.4427.9528.2628.26-0.18%123,143
Nov 13, 202428.8029.1528.2328.3128.31-0.42%101,080
Nov 12, 202428.6228.8128.3128.4328.43-0.87%124,078
Nov 11, 202428.2929.1128.2728.6828.683.50%118,268
Nov 8, 202427.3227.8326.9127.7127.711.13%103,400
Nov 7, 202428.3928.3927.3227.4027.10-4.20%194,651
Nov 6, 202426.4428.6126.4428.6028.2814.68%489,594
Nov 5, 202424.3324.9824.3324.9424.662.68%80,287
Nov 4, 202424.6224.7324.1124.2924.02-2.14%146,740
Nov 1, 202424.7525.0724.6224.8224.550.65%89,664
Oct 31, 202424.8225.1424.6124.6624.39-0.64%152,778
Oct 30, 202424.4825.2824.4824.8224.550.94%125,467
Oct 29, 202424.5024.7124.4624.5924.32-0.41%200,375
Oct 28, 202424.1224.7324.1224.6924.423.48%124,384
Oct 25, 202424.1724.3123.6523.8623.60-0.50%135,156
Oct 24, 202424.4024.4623.9823.9823.72-1.52%136,206
Oct 23, 202423.7524.5323.7524.3524.08-0.29%79,514
Oct 22, 202423.8124.4223.8124.4224.151.62%66,689
Oct 21, 202424.8525.0123.9524.0323.76-3.10%131,497
Oct 18, 202425.2425.2424.6924.8024.53-1.67%92,887
Oct 17, 202424.9025.2224.6225.2224.941.41%296,960
Oct 16, 202424.4425.0124.3524.8724.602.98%107,052
Oct 15, 202424.0624.7923.9324.1523.880.84%152,401
Oct 14, 202423.8024.1723.6423.9523.690.84%63,451
Oct 11, 202423.1423.9623.1423.7523.493.17%84,080
Oct 10, 202422.7223.0522.5723.0222.770.44%98,543
Oct 9, 202422.8023.2122.8022.9222.670.35%108,107
Oct 8, 202423.1023.1722.8422.8422.59-0.65%138,242
Oct 7, 202422.8923.0922.8122.9922.74-0.17%79,127
Oct 4, 202422.8623.0622.7323.0322.782.04%154,232
Oct 3, 202422.7222.8022.5022.5722.32-0.83%120,879
Oct 2, 202422.7623.1322.7222.7622.510.13%94,259
Oct 1, 202423.4423.4822.6522.7322.48-3.19%137,970
Sep 30, 202423.0923.7423.0923.4823.221.51%108,612
Sep 27, 202423.3823.4823.0223.1322.870.17%248,240
Sep 26, 202423.2823.3423.0023.0922.840.22%132,065
Sep 25, 202423.4923.4923.0423.0422.79-1.71%199,778
Sep 24, 202423.8924.0023.4123.4423.18-1.76%111,633
Sep 23, 202424.1424.4223.8623.8623.60-0.95%168,838
Sep 20, 202424.9024.9323.9224.0923.82-4.02%499,169
Sep 19, 202424.7825.1324.3325.1024.823.51%181,763
Sep 18, 202424.5425.3024.2224.2523.98-1.18%191,629
Sep 17, 202424.7325.2424.4624.5424.270.20%139,839
Sep 16, 202424.3724.6823.9624.4924.221.07%169,842
Sep 13, 202423.7424.2523.6524.2323.962.84%160,529
Sep 12, 202423.7023.8623.3523.5623.30-0.08%164,511
Sep 11, 202423.9224.0123.2323.5823.32-2.56%141,814
Sep 10, 202424.1524.2523.6924.2023.930.58%91,699
Sep 9, 202424.2124.5824.0324.0623.79-0.62%134,732
Sep 6, 202424.4024.5823.9524.2123.94-0.57%255,895
Sep 5, 202424.6724.6724.0424.3524.08-0.33%177,045
Sep 4, 202424.9825.1024.3224.4324.16-2.44%198,681
Sep 3, 202424.8425.1824.6825.0424.76-0.08%195,909
Aug 30, 202425.1025.1724.7625.0624.780.52%104,436
Aug 29, 202425.1025.1424.6524.9324.65-0.04%114,349
Aug 28, 202424.7725.2124.7724.9424.660.08%275,016
Aug 27, 202425.0825.1024.5624.9224.64-1.11%226,012
Aug 26, 202425.4425.5225.1325.2024.92-0.12%120,171
Aug 23, 202424.0425.7623.9425.2324.955.65%348,244
Aug 22, 202423.6023.9923.5023.8823.620.97%267,234
Aug 21, 202424.1624.1623.5623.6523.39-0.96%301,194
Aug 20, 202424.2324.2323.7523.8823.62-2.05%134,769
Aug 19, 202424.1724.3923.7424.3824.110.83%193,556
Aug 16, 202423.7824.4623.5624.1823.911.68%187,760
Aug 15, 202423.6423.9423.4523.7823.523.30%210,952
Aug 14, 202423.1923.2222.5923.0222.770.22%106,437
Aug 13, 202423.0123.0522.4722.9722.721.10%145,488
Aug 12, 202423.1323.3422.5322.7222.47-1.22%173,080
Aug 9, 202423.4923.5922.7323.0022.75-2.99%264,126
Aug 8, 202423.8823.8823.3923.7123.141.07%295,685
Aug 7, 202424.1224.1223.3723.4622.89-0.72%320,246
Aug 6, 202423.8024.1423.4223.6323.06-0.59%357,881
Aug 5, 202422.6923.9122.3623.7723.19-0.96%421,838
Aug 2, 202423.1624.0822.8924.0023.42-0.79%257,334
Aug 1, 202425.4025.5424.0624.1923.60-4.54%243,091
Jul 31, 202425.1226.2125.0625.3424.73-0.71%273,491
Jul 30, 202425.4625.6025.1325.5224.901.07%380,538
Jul 29, 202426.1926.4025.2425.2524.64-3.59%417,739
Jul 26, 202425.5626.1925.1626.1925.562.79%527,260
Jul 25, 202424.8525.9524.6125.4824.863.03%169,969
Jul 24, 202425.3825.9024.6624.7324.13-3.40%167,707
Jul 23, 202424.7125.9124.6925.6024.982.56%183,629
Jul 22, 202424.2725.0323.7024.9624.362.89%166,435
Jul 19, 202424.3624.9723.5624.2623.67-0.29%100,781
Jul 18, 202424.6725.2924.2024.3323.74-2.45%138,792
Jul 17, 202424.0025.0823.8624.9424.342.68%215,355
Jul 16, 202423.2424.3323.1024.2923.705.84%166,010
Jul 15, 202422.3823.2522.2622.9522.393.66%235,913
Jul 12, 202422.2722.3021.8522.1421.600.82%136,936
Jul 11, 202421.3722.1021.2321.9621.435.73%177,571
Jul 10, 202420.1620.8120.1020.7720.273.18%94,394
Jul 9, 202419.8720.1319.6920.1319.641.36%261,821
Jul 8, 202419.8719.9419.6519.8619.381.27%75,048
Jul 5, 202419.9119.9319.4719.6119.14-2.05%249,688
Jul 3, 202420.4920.6420.0220.0219.54-2.63%118,581
Jul 2, 202420.3720.5920.2720.5620.061.23%59,200