Skip to main content
Premier Financial Corp. (PFC)
NASDAQ: PFC · Real-Time Price · USD
26.21
+0.46 (1.79%)
Dec 20, 2024, 4:00 PM EST - Market closed

Premier Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.4126.5625.4126.2126.211.79%513,886
Dec 19, 202426.3626.7625.7225.7525.75-0.92%167,000
Dec 18, 202427.5627.7625.7625.9925.99-4.62%272,034
Dec 17, 202427.9328.2927.2127.2527.25-2.82%146,800
Dec 16, 202427.9628.2427.6928.0428.040.36%89,700
Dec 13, 202427.8228.0127.4927.9427.940.43%92,330
Dec 12, 202428.1828.3827.7627.8227.82-1.31%102,427
Dec 11, 202428.5028.6228.1828.1928.190.28%172,000
Dec 10, 202427.9528.5927.7428.1128.110.57%119,735
Dec 9, 202428.7528.7827.9127.9527.95-2.48%152,100
Dec 6, 202427.9328.9527.9328.6628.663.06%129,500
Dec 5, 202428.0828.3227.7327.8127.81-0.36%98,700
Dec 4, 202427.5527.9427.2727.9127.911.71%140,646
Dec 3, 202427.6327.8427.4027.4427.44-0.80%102,800
Dec 2, 202427.8328.0227.4027.6627.66-0.18%96,100
Nov 29, 202428.0028.3127.4527.7127.71-0.61%100,400
Nov 27, 202428.2828.3227.8327.8827.88-0.32%107,839
Nov 26, 202428.3628.4227.9627.9727.97-1.93%139,000
Nov 25, 202429.2829.6328.5128.5228.52-1.14%203,406
Nov 22, 202428.4128.8828.3928.8528.852.09%130,145
Nov 21, 202427.5728.5927.5728.2628.262.76%128,734
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%101,100
Nov 12, 202428.6228.8128.3128.4328.43-0.87%124,100
Nov 11, 202428.2929.1128.2728.6828.683.50%118,300
Nov 8, 202427.3227.8326.9127.7127.711.13%103,400
Nov 7, 202428.3928.3927.3227.4027.09-4.20%194,700
Nov 6, 202426.4428.6126.4428.6028.2814.68%489,600
Nov 5, 202424.3324.9824.3324.9424.662.68%80,300
Nov 4, 202424.6224.7324.1124.2924.02-2.14%146,740
Nov 1, 202424.7525.0724.6224.8224.540.65%89,700
Oct 31, 202424.8225.1424.6124.6624.38-0.64%152,800
Oct 30, 202424.4825.2824.4824.8224.540.94%125,500
Oct 29, 202424.5024.7124.4624.5924.31-0.41%200,400
Oct 28, 202424.1224.7324.1224.6924.413.48%124,400
Oct 25, 202424.1724.3123.6523.8623.59-0.50%135,200
Oct 24, 202424.4024.4623.9823.9823.71-1.52%136,206
Oct 23, 202423.7524.5323.7524.3524.07-0.29%79,514
Oct 22, 202423.8124.4223.8124.4224.141.62%66,700
Oct 21, 202424.8525.0123.9524.0323.76-3.10%131,500
Oct 18, 202425.2425.2424.6924.8024.52-1.67%92,900
Oct 17, 202424.9025.2224.6225.2224.931.41%297,000
Oct 16, 202424.4425.0124.3524.8724.592.98%107,100
Oct 15, 202424.0624.7923.9324.1523.880.84%152,401
Oct 14, 202423.8024.1723.6423.9523.680.84%63,500
Oct 11, 202423.1423.9623.1423.7523.483.17%84,100
Oct 10, 202422.7223.0522.5723.0222.760.44%98,543
Oct 9, 202422.8023.2122.8022.9222.660.35%108,107
Oct 8, 202423.1023.1722.8422.8422.58-0.65%138,242
Oct 7, 202422.8923.0922.8122.9922.73-0.17%79,127
Oct 4, 202422.8623.0622.7323.0322.772.04%154,232
Oct 3, 202422.7222.8022.5022.5722.31-0.83%120,900
Oct 2, 202422.7623.1322.7222.7622.500.13%94,300
Oct 1, 202423.4423.4822.6522.7322.47-3.19%138,000
Sep 30, 202423.0923.7423.0923.4823.211.51%108,612
Sep 27, 202423.3823.4823.0223.1322.870.17%248,240
Sep 26, 202423.2823.3423.0023.0922.830.22%132,100
Sep 25, 202423.4923.4923.0423.0422.78-1.71%199,800
Sep 24, 202423.8924.0023.4123.4423.17-1.76%111,633
Sep 23, 202424.1424.4223.8623.8623.59-0.95%168,838
Sep 20, 202424.9024.9323.9224.0923.82-4.02%499,200
Sep 19, 202424.7825.1324.3325.1024.823.51%181,800
Sep 18, 202424.5425.3024.2224.2523.98-1.18%191,629
Sep 17, 202424.7325.2424.4624.5424.260.20%139,839
Sep 16, 202424.3724.6823.9624.4924.211.07%169,842
Sep 13, 202423.7424.2523.6524.2323.962.84%160,529
Sep 12, 202423.7023.8623.3523.5623.29-0.08%164,511
Sep 11, 202423.9224.0123.2323.5823.31-2.56%141,814
Sep 10, 202424.1524.2523.6924.2023.930.58%91,700
Sep 9, 202424.2124.5824.0324.0623.79-0.62%134,732
Sep 6, 202424.4024.5823.9524.2123.94-0.57%255,900
Sep 5, 202424.6724.6724.0424.3524.07-0.33%177,045
Sep 4, 202424.9825.1024.3224.4324.15-2.44%200,400
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, 202425.4425.5225.1325.2024.91-0.12%120,200
Aug 23, 202424.0425.7623.9425.2324.945.65%348,244
Aug 22, 202423.6023.9923.5023.8823.610.97%267,234
Aug 21, 202424.1624.1623.5623.6523.38-0.96%301,200
Aug 20, 202424.2324.2323.7523.8823.61-2.05%134,800
Aug 19, 202424.1724.3923.7424.3824.100.83%193,556
Aug 16, 202423.7824.4623.5524.1823.911.68%187,800
Aug 15, 202423.6423.9423.4523.7823.513.30%211,000
Aug 14, 202423.1923.2222.5923.0222.760.22%106,437
Aug 13, 202423.0123.0522.4722.9722.711.10%145,500
Aug 12, 202423.1323.3422.5322.7222.46-1.22%173,100
Aug 9, 202423.4923.5922.7323.0022.74-2.99%264,126
Aug 8, 202423.8823.8823.3923.7123.141.07%295,700
Aug 7, 202424.1224.1223.3723.4622.89-0.72%320,246
Aug 6, 202423.8024.1423.4223.6323.06-0.59%357,900
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%243,100