Premier Financial Corp (PFC) Historical Stock Data
27.97 ↓0.55 (-1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFC is up 0.28% a day on average. There have been 15 days where Premier Financial Corp closed green and 15 days where PFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 28.36 | 27.97 | ↓$0.39 (-1.38%) | 27.97 | 28.42 | 97.07K |
| 2024-11-25 | 29.28 | 28.52 | ↓$0.76 (-2.60%) | 28.51 | 29.57 | 160.75K |
| 2024-11-22 | 28.41 | 28.85 | ↑$0.44 (1.55%) | 28.41 | 28.88 | 87.64K |
| 2024-11-21 | 27.57 | 28.26 | ↑$0.69 (2.50%) | 27.57 | 28.59 | 89.38K |
| 2024-11-20 | 27.54 | 27.50 | ↓$0.04 (-0.15%) | 27.11 | 27.54 | 64.76K |
| 2024-11-19 | 27.51 | 27.64 | ↑$0.13 (0.47%) | 27.51 | 27.86 | 71.94K |
| 2024-11-18 | 28.01 | 27.82 | ↓$0.19 (-0.68%) | 27.81 | 28.13 | 79.80K |
| 2024-11-15 | 28.31 | 27.99 | ↓$0.32 (-1.13%) | 27.74 | 28.54 | 129.44K |
| 2024-11-14 | 28.39 | 28.26 | ↓$0.13 (-0.46%) | 27.95 | 28.44 | 123.14K |
| 2024-11-13 | 28.80 | 28.31 | ↓$0.49 (-1.70%) | 28.23 | 29.15 | 101.08K |
| 2024-11-12 | 28.62 | 28.43 | ↓$0.19 (-0.66%) | 28.31 | 28.81 | 124.08K |
| 2024-11-11 | 28.29 | 28.68 | ↑$0.39 (1.38%) | 28.27 | 29.11 | 118.27K |
| 2024-11-08 | 27.32 | 27.71 | ↑$0.39 (1.43%) | 26.91 | 27.83 | 103.40K |
| 2024-11-07 | 28.39 | 27.40 | ↓$0.99 (-3.49%) | 27.32 | 28.39 | 194.65K |
| 2024-11-06 | 26.44 | 28.60 | ↑$2.16 (8.17%) | 26.44 | 28.61 | 474.59K |
| 2024-11-05 | 24.33 | 24.94 | ↑$0.61 (2.51%) | 24.33 | 24.98 | 80.29K |
| 2024-11-04 | 24.62 | 24.29 | ↓$0.33 (-1.34%) | 24.11 | 24.62 | 144.22K |
| 2024-11-01 | 24.75 | 24.82 | ↑$0.07 (0.28%) | 24.62 | 25.07 | 89.66K |
| 2024-10-31 | 24.82 | 24.66 | ↓$0.16 (-0.64%) | 24.61 | 25.14 | 152.78K |
| 2024-10-30 | 24.48 | 24.82 | ↑$0.34 (1.39%) | 24.48 | 25.28 | 125.47K |
| 2024-10-29 | 24.50 | 24.59 | ↑$0.09 (0.37%) | 24.46 | 24.70 | 74.06K |
| 2024-10-28 | 24.12 | 24.69 | ↑$0.57 (2.36%) | 24.12 | 24.73 | 124.38K |
| 2024-10-25 | 24.17 | 23.86 | ↓$0.31 (-1.28%) | 23.66 | 24.31 | 133.85K |
| 2024-10-24 | 24.40 | 23.98 | ↓$0.42 (-1.72%) | 23.98 | 24.46 | 136.21K |
| 2024-10-23 | 23.75 | 24.35 | ↑$0.60 (2.53%) | 23.75 | 24.53 | 79.51K |
| 2024-10-22 | 23.81 | 24.42 | ↑$0.61 (2.56%) | 23.81 | 24.42 | 65.64K |
| 2024-10-21 | 24.85 | 24.03 | ↓$0.82 (-3.30%) | 23.95 | 25.01 | 130.62K |
| 2024-10-18 | 25.24 | 24.80 | ↓$0.44 (-1.74%) | 24.69 | 25.24 | 90.56K |
| 2024-10-17 | 24.90 | 25.22 | ↑$0.32 (1.29%) | 24.62 | 25.22 | 93.88K |
| 2024-10-16 | 24.44 | 24.87 | ↑$0.43 (1.76%) | 24.35 | 25.01 | 107.05K |
Create an account or log in to view more rows.
$PFC 5 minute looks sexy
$PFC we need to get moving
$PFC Waiting waiting waiting — you know for what !!! Announcement!!!
$PFC Was last two days consolidation??
$PFC has just been halted from trading.
$PFC back to business
$PFC here to raid
$PFC is going to have a run next month
$PFC i come here all weekend... every weekend. refresh refresh refresh. smh
$PFC bag holders for life club