Premier Financial Bancorp Inc (PFBI) Historical Stock Data
17.79 ↑0.00 (0.00%)
As of September 17, 2021, 3:54pm EST.
Historical Data
In the past 30 trading days, PFBI is down -0.01% a day on average. There have been 14 days where Premier Financial Bancorp Inc closed green and 16 days where PFBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-17 | 17.96 | 17.79 | ↓$0.17 (-0.95%) | 17.71 | 18.33 | 381.74K |
| 2021-09-16 | 17.55 | 17.85 | ↑$0.30 (1.71%) | 17.41 | 17.95 | 19.83K |
| 2021-09-15 | 17.52 | 17.44 | ↓$0.08 (-0.46%) | 17.38 | 17.65 | 18.30K |
| 2021-09-14 | 17.50 | 17.40 | ↓$0.10 (-0.57%) | 17.32 | 17.98 | 15.97K |
| 2021-09-13 | 18.00 | 17.86 | ↓$0.14 (-0.78%) | 17.78 | 18.18 | 12.41K |
| 2021-09-10 | 17.72 | 17.80 | ↑$0.08 (0.45%) | 17.62 | 17.97 | 21.79K |
| 2021-09-09 | 17.57 | 17.55 | ↓$0.02 (-0.11%) | 16.94 | 17.75 | 29.19K |
| 2021-09-08 | 17.94 | 17.55 | ↓$0.39 (-2.17%) | 17.52 | 17.95 | 20.04K |
| 2021-09-07 | 18.09 | 17.94 | ↓$0.15 (-0.83%) | 17.94 | 18.15 | 11.18K |
| 2021-09-03 | 18.13 | 18.02 | ↓$0.11 (-0.61%) | 17.95 | 18.20 | 7.91K |
| 2021-09-02 | 18.15 | 18.06 | ↓$0.09 (-0.50%) | 18.05 | 18.20 | 12.08K |
| 2021-09-01 | 17.95 | 18.05 | ↑$0.10 (0.56%) | 17.81 | 18.09 | 34.23K |
| 2021-08-31 | 18.01 | 18.01 | ↑$0.00 (0.00%) | 17.89 | 18.14 | 14.62K |
| 2021-08-30 | 18.47 | 17.99 | ↓$0.48 (-2.60%) | 17.96 | 18.47 | 16.50K |
| 2021-08-27 | 17.96 | 18.37 | ↑$0.41 (2.28%) | 17.75 | 18.42 | 50.07K |
| 2021-08-26 | 18.30 | 17.77 | ↓$0.53 (-2.90%) | 17.77 | 18.30 | 20.70K |
| 2021-08-25 | 18.22 | 18.05 | ↓$0.17 (-0.93%) | 18.05 | 18.34 | 27.99K |
| 2021-08-24 | 18.28 | 18.18 | ↓$0.10 (-0.55%) | 18.17 | 18.30 | 16.52K |
| 2021-08-23 | 18.27 | 18.25 | ↓$0.02 (-0.11%) | 18.16 | 18.32 | 35.83K |
| 2021-08-20 | 17.80 | 18.12 | ↑$0.32 (1.80%) | 17.80 | 18.24 | 28.94K |
| 2021-08-19 | 17.67 | 17.91 | ↑$0.24 (1.36%) | 17.67 | 18.02 | 15.91K |
| 2021-08-18 | 17.80 | 17.85 | ↑$0.05 (0.28%) | 17.80 | 18.24 | 26.27K |
| 2021-08-17 | 17.92 | 17.87 | ↓$0.05 (-0.28%) | 17.72 | 18.11 | 15.77K |
| 2021-08-16 | 17.82 | 18.06 | ↑$0.24 (1.35%) | 17.82 | 18.19 | 9.30K |
| 2021-08-13 | 17.96 | 17.97 | ↑$0.01 (0.06%) | 17.96 | 18.31 | 7.27K |
| 2021-08-12 | 18.19 | 18.11 | ↓$0.08 (-0.44%) | 18.00 | 18.41 | 15.11K |
| 2021-08-11 | 18.10 | 18.31 | ↑$0.21 (1.16%) | 18.00 | 18.31 | 14.77K |
| 2021-08-10 | 17.84 | 17.96 | ↑$0.12 (0.67%) | 17.55 | 18.08 | 10.12K |
| 2021-08-09 | 17.44 | 17.62 | ↑$0.18 (1.03%) | 17.40 | 17.83 | 9.82K |
| 2021-08-06 | 17.19 | 17.50 | ↑$0.31 (1.80%) | 17.01 | 17.60 | 17.64K |
Create an account or log in to view more rows.
$PFBI Reinvest your dividends
$PFBI low volume today isn’t necessarily a bad thing
$PFBI Here we go!!!
$PFBI Bull flag forming?
$PFBI we had no volume for days before the last big rip
$PFBI cup and handle forming
$PFBI I blocked some bears and I liked it!
$PFBI today will be a nice green day LFG!!!
$PFBI we need more volume
$PFBI bag holders for life club