Premier Financial Corp. (PFC)
NASDAQ: PFC · Real-Time Price · USD
23.86
-0.12 (-0.50%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Premier Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 24.40 | 24.46 | 23.98 | 23.98 | 23.98 | -1.52% | 136,206 |
Oct 23, 2024 | 23.75 | 24.53 | 23.75 | 24.35 | 24.35 | -0.29% | 79,514 |
Oct 22, 2024 | 23.81 | 24.42 | 23.81 | 24.42 | 24.42 | 1.62% | 66,689 |
Oct 21, 2024 | 24.85 | 25.01 | 23.95 | 24.03 | 24.03 | -3.10% | 131,497 |
Oct 18, 2024 | 25.24 | 25.24 | 24.69 | 24.80 | 24.80 | -1.67% | 92,887 |
Oct 17, 2024 | 24.90 | 25.22 | 24.62 | 25.22 | 25.22 | 1.41% | 296,960 |
Oct 16, 2024 | 24.44 | 25.01 | 24.35 | 24.87 | 24.87 | 2.98% | 107,052 |
Oct 15, 2024 | 24.06 | 24.79 | 23.93 | 24.15 | 24.15 | 0.84% | 152,401 |
Oct 14, 2024 | 23.80 | 24.17 | 23.64 | 23.95 | 23.95 | 0.84% | 63,451 |
Oct 11, 2024 | 23.14 | 23.96 | 23.14 | 23.75 | 23.75 | 3.17% | 84,080 |
Oct 10, 2024 | 22.72 | 23.05 | 22.57 | 23.02 | 23.02 | 0.44% | 98,543 |
Oct 9, 2024 | 22.80 | 23.21 | 22.80 | 22.92 | 22.92 | 0.35% | 108,107 |
Oct 8, 2024 | 23.10 | 23.17 | 22.84 | 22.84 | 22.84 | -0.65% | 138,242 |
Oct 7, 2024 | 22.89 | 23.09 | 22.81 | 22.99 | 22.99 | -0.17% | 79,127 |
Oct 4, 2024 | 22.86 | 23.06 | 22.73 | 23.03 | 23.03 | 2.04% | 154,232 |
Oct 3, 2024 | 22.72 | 22.80 | 22.50 | 22.57 | 22.57 | -0.83% | 120,879 |
Oct 2, 2024 | 22.76 | 23.13 | 22.72 | 22.76 | 22.76 | 0.13% | 94,259 |
Oct 1, 2024 | 23.44 | 23.48 | 22.65 | 22.73 | 22.73 | -3.19% | 137,970 |
Sep 30, 2024 | 23.09 | 23.74 | 23.09 | 23.48 | 23.48 | 1.51% | 108,612 |
Sep 27, 2024 | 23.38 | 23.48 | 23.02 | 23.13 | 23.13 | 0.17% | 248,240 |
Sep 26, 2024 | 23.28 | 23.34 | 23.00 | 23.09 | 23.09 | 0.22% | 132,065 |
Sep 25, 2024 | 23.49 | 23.49 | 23.04 | 23.04 | 23.04 | -1.71% | 199,778 |
Sep 24, 2024 | 23.89 | 24.00 | 23.41 | 23.44 | 23.44 | -1.76% | 111,633 |
Sep 23, 2024 | 24.14 | 24.42 | 23.86 | 23.86 | 23.86 | -0.95% | 168,838 |
Sep 20, 2024 | 24.90 | 24.93 | 23.92 | 24.09 | 24.09 | -4.02% | 499,169 |
Sep 19, 2024 | 24.78 | 25.13 | 24.33 | 25.10 | 25.10 | 3.51% | 181,763 |
Sep 18, 2024 | 24.54 | 25.30 | 24.22 | 24.25 | 24.25 | -1.18% | 191,629 |
Sep 17, 2024 | 24.73 | 25.24 | 24.46 | 24.54 | 24.54 | 0.20% | 139,839 |
Sep 16, 2024 | 24.37 | 24.68 | 23.96 | 24.49 | 24.49 | 1.07% | 169,842 |
Sep 13, 2024 | 23.74 | 24.25 | 23.65 | 24.23 | 24.23 | 2.84% | 160,529 |
Sep 12, 2024 | 23.70 | 23.86 | 23.35 | 23.56 | 23.56 | -0.08% | 164,511 |
Sep 11, 2024 | 23.92 | 24.01 | 23.23 | 23.58 | 23.58 | -2.56% | 141,814 |
Sep 10, 2024 | 24.15 | 24.25 | 23.69 | 24.20 | 24.20 | 0.58% | 91,699 |
Sep 9, 2024 | 24.21 | 24.58 | 24.03 | 24.06 | 24.06 | -0.62% | 134,732 |
Sep 6, 2024 | 24.40 | 24.58 | 23.95 | 24.21 | 24.21 | -0.57% | 255,895 |
Sep 5, 2024 | 24.67 | 24.67 | 24.04 | 24.35 | 24.35 | -0.33% | 177,045 |
Sep 4, 2024 | 24.98 | 25.10 | 24.32 | 24.43 | 24.43 | -2.44% | 198,681 |
Sep 3, 2024 | 24.84 | 25.18 | 24.68 | 25.04 | 25.04 | -0.08% | 195,909 |
Aug 30, 2024 | 25.10 | 25.17 | 24.76 | 25.06 | 25.06 | 0.52% | 104,436 |
Aug 29, 2024 | 25.10 | 25.14 | 24.65 | 24.93 | 24.93 | -0.04% | 114,349 |
Aug 28, 2024 | 24.77 | 25.21 | 24.77 | 24.94 | 24.94 | 0.08% | 275,016 |
Aug 27, 2024 | 25.08 | 25.10 | 24.56 | 24.92 | 24.92 | -1.11% | 226,012 |
Aug 26, 2024 | 25.44 | 25.52 | 25.13 | 25.20 | 25.20 | -0.12% | 120,171 |
Aug 23, 2024 | 24.04 | 25.76 | 23.94 | 25.23 | 25.23 | 5.65% | 348,244 |
Aug 22, 2024 | 23.60 | 23.99 | 23.50 | 23.88 | 23.88 | 0.97% | 267,234 |
Aug 21, 2024 | 24.16 | 24.16 | 23.56 | 23.65 | 23.65 | -0.96% | 301,194 |
Aug 20, 2024 | 24.23 | 24.23 | 23.75 | 23.88 | 23.88 | -2.05% | 134,769 |
Aug 19, 2024 | 24.17 | 24.39 | 23.74 | 24.38 | 24.38 | 0.83% | 193,556 |
Aug 16, 2024 | 23.78 | 24.46 | 23.56 | 24.18 | 24.18 | 1.68% | 187,760 |
Aug 15, 2024 | 23.64 | 23.94 | 23.45 | 23.78 | 23.78 | 3.30% | 210,952 |
Aug 14, 2024 | 23.19 | 23.22 | 22.59 | 23.02 | 23.02 | 0.22% | 106,437 |
Aug 13, 2024 | 23.01 | 23.05 | 22.47 | 22.97 | 22.97 | 1.10% | 145,488 |
Aug 12, 2024 | 23.13 | 23.34 | 22.53 | 22.72 | 22.72 | -1.22% | 173,080 |
Aug 9, 2024 | 23.49 | 23.59 | 22.73 | 23.00 | 23.00 | -2.99% | 264,126 |
Aug 8, 2024 | 23.88 | 23.88 | 23.39 | 23.71 | 23.40 | 1.07% | 295,685 |
Aug 7, 2024 | 24.12 | 24.12 | 23.37 | 23.46 | 23.15 | -0.72% | 320,246 |
Aug 6, 2024 | 23.80 | 24.14 | 23.42 | 23.63 | 23.32 | -0.59% | 357,881 |
Aug 5, 2024 | 22.69 | 23.91 | 22.36 | 23.77 | 23.45 | -0.96% | 421,838 |
Aug 2, 2024 | 23.16 | 24.08 | 22.89 | 24.00 | 23.68 | -0.79% | 257,334 |
Aug 1, 2024 | 25.40 | 25.54 | 24.06 | 24.19 | 23.87 | -4.54% | 243,091 |
Jul 31, 2024 | 25.12 | 26.21 | 25.06 | 25.34 | 25.00 | -0.71% | 273,491 |
Jul 30, 2024 | 25.46 | 25.60 | 25.13 | 25.52 | 25.18 | 1.07% | 380,538 |
Jul 29, 2024 | 26.19 | 26.40 | 25.24 | 25.25 | 24.91 | -3.59% | 417,739 |
Jul 26, 2024 | 25.56 | 26.19 | 25.16 | 26.19 | 25.84 | 2.79% | 527,260 |
Jul 25, 2024 | 24.85 | 25.95 | 24.61 | 25.48 | 25.14 | 3.03% | 169,969 |
Jul 24, 2024 | 25.38 | 25.90 | 24.66 | 24.73 | 24.40 | -3.40% | 167,707 |
Jul 23, 2024 | 24.71 | 25.91 | 24.69 | 25.60 | 25.26 | 2.56% | 183,629 |
Jul 22, 2024 | 24.27 | 25.03 | 23.70 | 24.96 | 24.63 | 2.89% | 166,435 |
Jul 19, 2024 | 24.36 | 24.97 | 23.56 | 24.26 | 23.94 | -0.29% | 100,781 |
Jul 18, 2024 | 24.67 | 25.29 | 24.20 | 24.33 | 24.01 | -2.45% | 138,792 |
Jul 17, 2024 | 24.00 | 25.08 | 23.86 | 24.94 | 24.61 | 2.68% | 215,355 |
Jul 16, 2024 | 23.24 | 24.33 | 23.10 | 24.29 | 23.97 | 5.84% | 166,010 |
Jul 15, 2024 | 22.38 | 23.25 | 22.26 | 22.95 | 22.65 | 3.66% | 235,913 |
Jul 12, 2024 | 22.27 | 22.30 | 21.85 | 22.14 | 21.85 | 0.82% | 136,936 |
Jul 11, 2024 | 21.37 | 22.10 | 21.23 | 21.96 | 21.67 | 5.73% | 177,571 |
Jul 10, 2024 | 20.16 | 20.81 | 20.10 | 20.77 | 20.49 | 3.18% | 94,394 |
Jul 9, 2024 | 19.87 | 20.13 | 19.69 | 20.13 | 19.86 | 1.36% | 261,821 |
Jul 8, 2024 | 19.87 | 19.94 | 19.65 | 19.86 | 19.60 | 1.27% | 75,048 |
Jul 5, 2024 | 19.91 | 19.93 | 19.47 | 19.61 | 19.35 | -2.05% | 249,688 |
Jul 3, 2024 | 20.49 | 20.64 | 20.02 | 20.02 | 19.75 | -2.63% | 118,581 |
Jul 2, 2024 | 20.37 | 20.59 | 20.27 | 20.56 | 20.29 | 1.23% | 59,200 |
Jul 1, 2024 | 20.43 | 20.60 | 20.20 | 20.31 | 20.04 | -0.73% | 120,865 |
Jun 28, 2024 | 20.01 | 20.70 | 20.00 | 20.46 | 20.19 | 2.97% | 441,238 |
Jun 27, 2024 | 19.52 | 19.89 | 19.52 | 19.87 | 19.61 | 2.05% | 70,815 |
Jun 26, 2024 | 18.96 | 19.56 | 18.91 | 19.47 | 19.21 | 1.72% | 102,079 |
Jun 25, 2024 | 19.24 | 19.33 | 19.04 | 19.14 | 18.89 | -0.57% | 83,393 |
Jun 24, 2024 | 18.95 | 19.43 | 18.95 | 19.25 | 18.99 | 1.80% | 93,382 |
Jun 21, 2024 | 19.18 | 19.21 | 18.80 | 18.91 | 18.66 | -1.25% | 395,633 |
Jun 20, 2024 | 19.11 | 19.31 | 19.01 | 19.15 | 18.90 | -0.42% | 55,073 |
Jun 18, 2024 | 19.10 | 19.52 | 19.01 | 19.23 | 18.97 | 0.37% | 104,561 |
Jun 17, 2024 | 18.72 | 19.17 | 18.63 | 19.16 | 18.91 | 2.35% | 105,140 |
Jun 14, 2024 | 18.93 | 19.10 | 18.64 | 18.72 | 18.47 | -2.45% | 71,893 |
Jun 13, 2024 | 19.36 | 19.37 | 18.92 | 19.19 | 18.94 | -1.03% | 82,784 |
Jun 12, 2024 | 19.42 | 19.97 | 19.27 | 19.39 | 19.13 | 2.43% | 105,778 |
Jun 11, 2024 | 18.83 | 19.02 | 18.73 | 18.93 | 18.68 | -0.26% | 117,805 |
Jun 10, 2024 | 19.22 | 19.22 | 18.83 | 18.98 | 18.73 | -1.81% | 80,990 |
Jun 7, 2024 | 19.05 | 19.38 | 19.01 | 19.33 | 19.07 | -0.10% | 91,952 |
Jun 6, 2024 | 19.17 | 19.36 | 19.00 | 19.35 | 19.09 | 0.52% | 69,487 |
Jun 5, 2024 | 19.18 | 19.36 | 19.00 | 19.25 | 18.99 | 1.10% | 101,189 |
Jun 4, 2024 | 19.12 | 19.15 | 18.97 | 19.04 | 18.79 | -0.94% | 128,200 |