Preferred Bank (PFBC) Historical Stock Data
85.96 ↑0.51 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFBC is down -0.47% a day on average. There have been 10 days where Preferred Bank closed green and 20 days where PFBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 84.62 | 85.96 | ↑$1.34 (1.58%) | 84.62 | 87.25 | 282.55K |
| 2024-12-19 | 87.56 | 85.45 | ↓$2.11 (-2.41%) | 85.29 | 88.55 | 107.65K |
| 2024-12-18 | 92.06 | 86.12 | ↓$5.94 (-6.45%) | 85.72 | 92.16 | 111.64K |
| 2024-12-17 | 92.90 | 91.20 | ↓$1.70 (-1.83%) | 90.80 | 92.90 | 100.04K |
| 2024-12-16 | 92.77 | 93.06 | ↑$0.29 (0.31%) | 90.71 | 93.26 | 74.57K |
| 2024-12-13 | 92.57 | 92.35 | ↓$0.22 (-0.24%) | 91.68 | 92.86 | 96.58K |
| 2024-12-12 | 94.31 | 92.80 | ↓$1.51 (-1.60%) | 92.21 | 94.88 | 91.70K |
| 2024-12-11 | 94.11 | 94.04 | ↓$0.07 (-0.07%) | 93.76 | 94.94 | 67.52K |
| 2024-12-10 | 93.58 | 93.09 | ↓$0.49 (-0.52%) | 92.58 | 94.45 | 61.21K |
| 2024-12-09 | 93.52 | 93.13 | ↓$0.39 (-0.42%) | 92.38 | 93.97 | 58.50K |
| 2024-12-06 | 95.30 | 93.73 | ↓$1.57 (-1.65%) | 93.16 | 95.30 | 35.11K |
| 2024-12-05 | 94.51 | 94.42 | ↓$0.09 (-0.10%) | 93.95 | 95.32 | 51.36K |
| 2024-12-04 | 93.95 | 94.57 | ↑$0.62 (0.66%) | 92.80 | 95.33 | 79.44K |
| 2024-12-03 | 94.63 | 94.05 | ↓$0.58 (-0.62%) | 93.39 | 95.21 | 50.90K |
| 2024-12-02 | 94.79 | 94.64 | ↓$0.15 (-0.16%) | 93.20 | 95.43 | 90.06K |
| 2024-11-29 | 96.12 | 94.33 | ↓$1.79 (-1.86%) | 94.21 | 96.37 | 47.69K |
| 2024-11-27 | 96.01 | 95.70 | ↓$0.31 (-0.32%) | 95.43 | 96.71 | 45.19K |
| 2024-11-26 | 96.59 | 95.62 | ↓$0.97 (-1.00%) | 95.23 | 96.75 | 59.69K |
| 2024-11-25 | 96.45 | 96.73 | ↑$0.28 (0.29%) | 96.45 | 99.78 | 96.80K |
| 2024-11-22 | 94.12 | 95.67 | ↑$1.55 (1.65%) | 94.03 | 96.32 | 73.78K |
| 2024-11-21 | 93.34 | 93.76 | ↑$0.42 (0.45%) | 93.34 | 95.00 | 42.43K |
| 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 |
Create an account or log in to view more rows.
$PFBC GET IN mofos!!!
$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