Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202424.4024.4623.9823.9823.98-1.52%136,206
Oct 23, 202423.7524.5323.7524.3524.35-0.29%79,514
Oct 22, 202423.8124.4223.8124.4224.421.62%66,689
Oct 21, 202424.8525.0123.9524.0324.03-3.10%131,497
Oct 18, 202425.2425.2424.6924.8024.80-1.67%92,887
Oct 17, 202424.9025.2224.6225.2225.221.41%296,960
Oct 16, 202424.4425.0124.3524.8724.872.98%107,052
Oct 15, 202424.0624.7923.9324.1524.150.84%152,401
Oct 14, 202423.8024.1723.6423.9523.950.84%63,451
Oct 11, 202423.1423.9623.1423.7523.753.17%84,080
Oct 10, 202422.7223.0522.5723.0223.020.44%98,543
Oct 9, 202422.8023.2122.8022.9222.920.35%108,107
Oct 8, 202423.1023.1722.8422.8422.84-0.65%138,242
Oct 7, 202422.8923.0922.8122.9922.99-0.17%79,127
Oct 4, 202422.8623.0622.7323.0323.032.04%154,232
Oct 3, 202422.7222.8022.5022.5722.57-0.83%120,879
Oct 2, 202422.7623.1322.7222.7622.760.13%94,259
Oct 1, 202423.4423.4822.6522.7322.73-3.19%137,970
Sep 30, 202423.0923.7423.0923.4823.481.51%108,612
Sep 27, 202423.3823.4823.0223.1323.130.17%248,240
Sep 26, 202423.2823.3423.0023.0923.090.22%132,065
Sep 25, 202423.4923.4923.0423.0423.04-1.71%199,778
Sep 24, 202423.8924.0023.4123.4423.44-1.76%111,633
Sep 23, 202424.1424.4223.8623.8623.86-0.95%168,838
Sep 20, 202424.9024.9323.9224.0924.09-4.02%499,169
Sep 19, 202424.7825.1324.3325.1025.103.51%181,763
Sep 18, 202424.5425.3024.2224.2524.25-1.18%191,629
Sep 17, 202424.7325.2424.4624.5424.540.20%139,839
Sep 16, 202424.3724.6823.9624.4924.491.07%169,842
Sep 13, 202423.7424.2523.6524.2324.232.84%160,529
Sep 12, 202423.7023.8623.3523.5623.56-0.08%164,511
Sep 11, 202423.9224.0123.2323.5823.58-2.56%141,814
Sep 10, 202424.1524.2523.6924.2024.200.58%91,699
Sep 9, 202424.2124.5824.0324.0624.06-0.62%134,732
Sep 6, 202424.4024.5823.9524.2124.21-0.57%255,895
Sep 5, 202424.6724.6724.0424.3524.35-0.33%177,045
Sep 4, 202424.9825.1024.3224.4324.43-2.44%198,681
Sep 3, 202424.8425.1824.6825.0425.04-0.08%195,909
Aug 30, 202425.1025.1724.7625.0625.060.52%104,436
Aug 29, 202425.1025.1424.6524.9324.93-0.04%114,349
Aug 28, 202424.7725.2124.7724.9424.940.08%275,016
Aug 27, 202425.0825.1024.5624.9224.92-1.11%226,012
Aug 26, 202425.4425.5225.1325.2025.20-0.12%120,171
Aug 23, 202424.0425.7623.9425.2325.235.65%348,244
Aug 22, 202423.6023.9923.5023.8823.880.97%267,234
Aug 21, 202424.1624.1623.5623.6523.65-0.96%301,194
Aug 20, 202424.2324.2323.7523.8823.88-2.05%134,769
Aug 19, 202424.1724.3923.7424.3824.380.83%193,556
Aug 16, 202423.7824.4623.5624.1824.181.68%187,760
Aug 15, 202423.6423.9423.4523.7823.783.30%210,952
Aug 14, 202423.1923.2222.5923.0223.020.22%106,437
Aug 13, 202423.0123.0522.4722.9722.971.10%145,488
Aug 12, 202423.1323.3422.5322.7222.72-1.22%173,080
Aug 9, 202423.4923.5922.7323.0023.00-2.99%264,126
Aug 8, 202423.8823.8823.3923.7123.401.07%295,685
Aug 7, 202424.1224.1223.3723.4623.15-0.72%320,246
Aug 6, 202423.8024.1423.4223.6323.32-0.59%357,881
Aug 5, 202422.6923.9122.3623.7723.45-0.96%421,838
Aug 2, 202423.1624.0822.8924.0023.68-0.79%257,334
Aug 1, 202425.4025.5424.0624.1923.87-4.54%243,091
Jul 31, 202425.1226.2125.0625.3425.00-0.71%273,491
Jul 30, 202425.4625.6025.1325.5225.181.07%380,538
Jul 29, 202426.1926.4025.2425.2524.91-3.59%417,739
Jul 26, 202425.5626.1925.1626.1925.842.79%527,260
Jul 25, 202424.8525.9524.6125.4825.143.03%169,969
Jul 24, 202425.3825.9024.6624.7324.40-3.40%167,707
Jul 23, 202424.7125.9124.6925.6025.262.56%183,629
Jul 22, 202424.2725.0323.7024.9624.632.89%166,435
Jul 19, 202424.3624.9723.5624.2623.94-0.29%100,781
Jul 18, 202424.6725.2924.2024.3324.01-2.45%138,792
Jul 17, 202424.0025.0823.8624.9424.612.68%215,355
Jul 16, 202423.2424.3323.1024.2923.975.84%166,010
Jul 15, 202422.3823.2522.2622.9522.653.66%235,913
Jul 12, 202422.2722.3021.8522.1421.850.82%136,936
Jul 11, 202421.3722.1021.2321.9621.675.73%177,571
Jul 10, 202420.1620.8120.1020.7720.493.18%94,394
Jul 9, 202419.8720.1319.6920.1319.861.36%261,821
Jul 8, 202419.8719.9419.6519.8619.601.27%75,048
Jul 5, 202419.9119.9319.4719.6119.35-2.05%249,688
Jul 3, 202420.4920.6420.0220.0219.75-2.63%118,581
Jul 2, 202420.3720.5920.2720.5620.291.23%59,200
Jul 1, 202420.4320.6020.2020.3120.04-0.73%120,865
Jun 28, 202420.0120.7020.0020.4620.192.97%441,238
Jun 27, 202419.5219.8919.5219.8719.612.05%70,815
Jun 26, 202418.9619.5618.9119.4719.211.72%102,079
Jun 25, 202419.2419.3319.0419.1418.89-0.57%83,393
Jun 24, 202418.9519.4318.9519.2518.991.80%93,382
Jun 21, 202419.1819.2118.8018.9118.66-1.25%395,633
Jun 20, 202419.1119.3119.0119.1518.90-0.42%55,073
Jun 18, 202419.1019.5219.0119.2318.970.37%104,561
Jun 17, 202418.7219.1718.6319.1618.912.35%105,140
Jun 14, 202418.9319.1018.6418.7218.47-2.45%71,893
Jun 13, 202419.3619.3718.9219.1918.94-1.03%82,784
Jun 12, 202419.4219.9719.2719.3919.132.43%105,778
Jun 11, 202418.8319.0218.7318.9318.68-0.26%117,805
Jun 10, 202419.2219.2218.8318.9818.73-1.81%80,990
Jun 7, 202419.0519.3819.0119.3319.07-0.10%91,952
Jun 6, 202419.1719.3619.0019.3519.090.52%69,487
Jun 5, 202419.1819.3619.0019.2518.991.10%101,189
Jun 4, 202419.1219.1518.9719.0418.79-0.94%128,200