Preferred Bank (PFBC) Historical Stock Data
93.08 ↑0.28 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFBC is up 0.17% a day on average. There have been 16 days where Preferred Bank closed green and 14 days where PFBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 92.82 | 93.08 | ↑$0.26 (0.28%) | 91.47 | 93.39 | 50.71K |
| 2024-11-19 | 91.83 | 92.80 | ↑$0.97 (1.06%) | 91.56 | 93.11 | 54.50K |
| 2024-11-18 | 93.39 | 93.27 | ↓$0.12 (-0.13%) | 92.96 | 94.35 | 39.02K |
| 2024-11-15 | 94.82 | 93.67 | ↓$1.15 (-1.21%) | 92.27 | 94.82 | 63.08K |
| 2024-11-14 | 94.65 | 94.60 | ↓$0.05 (-0.05%) | 93.65 | 95.14 | 52.17K |
| 2024-11-13 | 95.82 | 94.46 | ↓$1.36 (-1.42%) | 94.33 | 96.48 | 105.43K |
| 2024-11-12 | 95.65 | 95.27 | ↓$0.38 (-0.40%) | 94.71 | 97.10 | 65.82K |
| 2024-11-11 | 95.08 | 96.21 | ↑$1.13 (1.19%) | 94.82 | 97.13 | 88.38K |
| 2024-11-08 | 92.49 | 93.39 | ↑$0.90 (0.97%) | 91.02 | 93.71 | 77.47K |
| 2024-11-07 | 94.72 | 91.62 | ↓$3.10 (-3.27%) | 91.33 | 94.76 | 89.25K |
| 2024-11-06 | 90.72 | 95.52 | ↑$4.80 (5.29%) | 90.64 | 97.21 | 197.96K |
| 2024-11-05 | 83.42 | 84.83 | ↑$1.41 (1.69%) | 83.08 | 84.83 | 52.10K |
| 2024-11-04 | 83.31 | 83.16 | ↓$0.15 (-0.18%) | 82.53 | 83.80 | 78.54K |
| 2024-11-01 | 85.12 | 83.82 | ↓$1.30 (-1.53%) | 83.27 | 85.12 | 50.92K |
| 2024-10-31 | 85.74 | 84.37 | ↓$1.37 (-1.60%) | 84.37 | 85.74 | 45.43K |
| 2024-10-30 | 84.61 | 85.54 | ↑$0.93 (1.10%) | 84.61 | 86.95 | 57.28K |
| 2024-10-29 | 84.72 | 84.86 | ↑$0.14 (0.17%) | 84.57 | 85.39 | 52.08K |
| 2024-10-28 | 82.74 | 85.30 | ↑$2.56 (3.09%) | 82.27 | 85.54 | 58.44K |
| 2024-10-25 | 85.38 | 82.04 | ↓$3.34 (-3.91%) | 81.93 | 85.40 | 74.78K |
| 2024-10-24 | 85.00 | 84.70 | ↓$0.30 (-0.35%) | 83.49 | 85.00 | 54.36K |
| 2024-10-23 | 84.32 | 84.57 | ↑$0.25 (0.30%) | 83.70 | 85.20 | 77.74K |
| 2024-10-22 | 81.95 | 84.43 | ↑$2.48 (3.03%) | 81.46 | 84.58 | 68.27K |
| 2024-10-21 | 82.71 | 81.63 | ↓$1.08 (-1.31%) | 80.40 | 85.94 | 108.81K |
| 2024-10-18 | 85.04 | 83.33 | ↓$1.71 (-2.01%) | 83.02 | 85.04 | 72.95K |
| 2024-10-17 | 84.52 | 85.08 | ↑$0.56 (0.66%) | 83.67 | 85.16 | 51.34K |
| 2024-10-16 | 84.16 | 84.47 | ↑$0.31 (0.37%) | 84.16 | 85.26 | 59.89K |
| 2024-10-15 | 82.92 | 82.91 | ↓$0.01 (-0.01%) | 82.58 | 85.20 | 76.79K |
| 2024-10-14 | 82.18 | 82.57 | ↑$0.39 (0.47%) | 81.74 | 82.67 | 40.82K |
| 2024-10-11 | 80.72 | 82.26 | ↑$1.54 (1.91%) | 80.72 | 83.22 | 51.99K |
| 2024-10-10 | 79.53 | 80.37 | ↑$0.84 (1.06%) | 79.49 | 80.71 | 50.23K |
Create an account or log in to view more rows.
$PFBC let’s ride
$PFBC wow. The volume is so low today. Unreal
$PFBC I still don’t wanna buy it
$PFBC wow
looking like it’s going to be a monster day!
$PFBC wtf is that dump
$PFBC bull here. But I’m worried for tomorrow
$PFBC id rather have a dip then rip than a gap and crap
$PFBC bears haha
$PFBC peak frustration
$PFBC beauty. Bag secured