Skip to main content
Premier Financial Corp. (PFC)
NASDAQ: PFC · Real-Time Price · USD
28.28
-0.68 (-2.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

Premier Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.1929.1928.2228.2828.28-2.35%157,487
Feb 20, 202529.0029.1928.6228.9628.96-1.13%120,220
Feb 19, 202528.8429.4628.8029.2929.290.24%110,300
Feb 18, 202529.0629.5926.3229.2229.220.21%236,023
Feb 14, 202529.3129.6428.9429.1629.16-0.07%126,300
Feb 13, 202529.0629.3229.0129.1829.181.21%236,386
Feb 12, 202528.9129.0728.6728.8328.83-1.94%152,864
Feb 11, 202529.1529.4328.7029.4029.401.69%170,682
Feb 10, 202528.3129.1127.9228.9128.912.88%249,856
Feb 7, 202527.8028.2827.6528.1028.10-0.71%206,292
Feb 6, 202528.0028.4327.6828.3028.301.62%270,835
Feb 5, 202527.7928.1027.5127.8527.85-288,086
Feb 4, 202526.9628.0026.9127.8527.852.43%187,690
Feb 3, 202527.2327.6626.8127.1927.19-2.30%190,735
Jan 31, 202527.7528.2627.6127.8327.83-0.57%278,502
Jan 30, 202528.2228.4627.8327.9927.68-129,918
Jan 29, 202527.7828.3927.6727.9927.680.21%173,565
Jan 28, 202528.0328.3627.4527.9327.62-1.03%231,089
Jan 27, 202527.5128.4927.3328.2227.913.37%270,581
Jan 24, 202526.5127.3726.5127.3027.002.48%229,038
Jan 23, 202525.3027.6225.3026.6426.355.55%297,476
Jan 22, 202525.4526.0025.1125.2424.960.22%609,867
Jan 21, 202525.4125.5825.1325.1924.910.18%91,622
Jan 17, 202525.1825.3124.8625.1424.861.17%116,358
Jan 16, 202525.2025.4324.6624.8524.58-1.55%144,699
Jan 15, 202525.6525.6625.0125.2424.961.77%132,562
Jan 14, 202524.1224.8224.0424.8024.533.38%236,973
Jan 13, 202523.5624.0523.5623.9923.730.76%170,913
Jan 10, 202524.1525.0723.4923.8123.55-3.68%211,938
Jan 8, 202524.7624.9124.5424.7224.45-0.88%392,609
Jan 7, 202525.3025.5024.6624.9424.67-1.23%179,746
Jan 6, 202525.3625.7325.1125.2524.97-0.36%87,267
Jan 3, 202525.3125.4324.9025.3425.060.72%63,363
Jan 2, 202525.7225.8325.0425.1624.88-1.60%104,815
Dec 31, 202425.9226.0025.4225.5725.29-0.54%178,793
Dec 30, 202425.6625.8325.4925.7125.43-0.23%172,212
Dec 27, 202426.1126.3625.5625.7725.49-2.02%151,429
Dec 26, 202426.0826.3625.9926.3026.010.04%58,048
Dec 24, 202426.1926.2925.9226.2926.000.46%67,947
Dec 23, 202426.0726.2525.7626.1725.88-0.15%194,519
Dec 20, 202425.4126.5625.4126.2125.921.79%532,942
Dec 19, 202426.3626.7625.7225.7525.47-0.92%166,979
Dec 18, 202427.5627.7625.7625.9925.70-4.62%272,034
Dec 17, 202427.9328.2927.2127.2526.95-2.82%146,760
Dec 16, 202427.9628.2427.6928.0427.730.36%89,700
Dec 13, 202427.8228.0127.4927.9427.630.43%92,330
Dec 12, 202428.1828.3827.7627.8227.51-1.31%102,427
Dec 11, 202428.5028.6228.1828.1927.880.28%171,977
Dec 10, 202427.9528.5927.7428.1127.800.57%119,735
Dec 9, 202428.7528.7827.9127.9527.64-2.48%152,062
Dec 6, 202427.9328.9527.9328.6628.343.06%129,458
Dec 5, 202428.0828.3227.7327.8127.50-0.36%98,693
Dec 4, 202427.5527.9427.2727.9127.601.71%140,646
Dec 3, 202427.6327.8427.4027.4427.14-0.80%102,795
Dec 2, 202427.8328.0227.4027.6627.36-0.18%96,056
Nov 29, 202428.0028.3127.4527.7127.41-0.61%100,376
Nov 27, 202428.2828.3227.8327.8827.57-0.32%107,839
Nov 26, 202428.3628.4227.9627.9727.66-1.93%138,979
Nov 25, 202429.2829.6328.5128.5228.21-1.14%203,406
Nov 22, 202428.4128.8828.3928.8528.532.09%130,145
Nov 21, 202427.5728.5927.5728.2627.952.76%128,734
Nov 20, 202427.5427.5527.1027.5027.20-0.51%106,648
Nov 19, 202427.5127.8627.5027.6427.34-0.65%73,241
Nov 18, 202428.0128.1327.8127.8227.51-0.61%110,426
Nov 15, 202428.3128.5427.7427.9927.68-0.96%129,442
Nov 14, 202428.3928.4427.9528.2627.95-0.18%123,143
Nov 13, 202428.8029.1528.2328.3128.00-0.42%101,080
Nov 12, 202428.6228.8128.3128.4328.12-0.87%124,078
Nov 11, 202428.2929.1128.2728.6828.363.50%118,268
Nov 8, 202427.3227.8326.9127.7127.411.13%103,400
Nov 7, 202428.3928.3927.3227.4026.80-4.20%194,651
Nov 6, 202426.4428.6126.4428.6027.9714.68%489,594
Nov 5, 202424.3324.9824.3324.9424.392.68%80,287
Nov 4, 202424.6224.7324.1124.2923.76-2.14%146,740
Nov 1, 202424.7525.0724.6224.8224.280.65%89,664
Oct 31, 202424.8225.1424.6124.6624.12-0.64%152,778
Oct 30, 202424.4825.2824.4824.8224.280.94%125,467
Oct 29, 202424.5024.7124.4624.5924.05-0.41%200,375
Oct 28, 202424.1224.7324.1224.6924.153.48%124,384
Oct 25, 202424.1724.3123.6523.8623.34-0.50%135,156
Oct 24, 202424.4024.4623.9823.9823.45-1.52%136,206
Oct 23, 202423.7524.5323.7524.3523.82-0.29%79,514
Oct 22, 202423.8124.4223.8124.4223.881.62%66,689
Oct 21, 202424.8525.0123.9524.0323.50-3.10%131,497
Oct 18, 202425.2425.2424.6924.8024.26-1.67%92,887
Oct 17, 202424.9025.2224.6225.2224.671.41%296,960
Oct 16, 202424.4425.0124.3524.8724.322.98%107,052
Oct 15, 202424.0624.7923.9324.1523.620.84%152,401
Oct 14, 202423.8024.1723.6423.9523.420.84%63,451
Oct 11, 202423.1423.9623.1423.7523.233.17%84,080
Oct 10, 202422.7223.0522.5723.0222.520.44%98,543
Oct 9, 202422.8023.2122.8022.9222.420.35%108,107
Oct 8, 202423.1023.1722.8422.8422.34-0.65%138,242
Oct 7, 202422.8923.0922.8122.9922.49-0.17%79,127
Oct 4, 202422.8623.0622.7323.0322.522.04%154,232
Oct 3, 202422.7222.8022.5022.5722.07-0.83%120,879
Oct 2, 202422.7623.1322.7222.7622.260.13%94,259
Oct 1, 202423.4423.4822.6522.7322.23-3.19%137,970
Sep 30, 202423.0923.7423.0923.4822.961.51%108,612
Sep 27, 202423.3823.4823.0223.1322.620.17%248,240