Premier Financial Corp (PFC) Historical Stock Data
28.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFC is up 0.43% 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 |
|---|---|---|---|---|---|---|
| 2025-02-28 | 28.06 | 28.04 | ↓$0.02 (-0.07%) | 27.50 | 28.33 | 3.07M |
| 2025-02-27 | 27.54 | 28.07 | ↑$0.53 (1.92%) | 27.54 | 28.22 | 316.54K |
| 2025-02-26 | 27.98 | 27.67 | ↓$0.31 (-1.11%) | 27.49 | 28.17 | 113.76K |
| 2025-02-25 | 28.27 | 28.09 | ↓$0.18 (-0.64%) | 28.04 | 28.42 | 136.99K |
| 2025-02-24 | 28.51 | 27.99 | ↓$0.52 (-1.82%) | 27.98 | 28.51 | 157.77K |
| 2025-02-21 | 29.19 | 28.28 | ↓$0.91 (-3.12%) | 28.22 | 29.19 | 155.37K |
| 2025-02-20 | 29.00 | 28.96 | ↓$0.04 (-0.14%) | 28.70 | 29.19 | 119.38K |
| 2025-02-19 | 28.84 | 29.29 | ↑$0.45 (1.56%) | 28.80 | 29.46 | 108.50K |
| 2025-02-18 | 29.06 | 29.22 | ↑$0.16 (0.55%) | 26.32 | 29.59 | 236.02K |
| 2025-02-14 | 29.31 | 29.16 | ↓$0.15 (-0.51%) | 28.94 | 29.64 | 104.82K |
| 2025-02-13 | 29.06 | 29.18 | ↑$0.12 (0.41%) | 29.04 | 29.32 | 172.71K |
| 2025-02-12 | 28.91 | 28.83 | ↓$0.08 (-0.28%) | 28.74 | 29.07 | 151.38K |
| 2025-02-11 | 29.15 | 29.40 | ↑$0.25 (0.86%) | 28.70 | 29.42 | 140.94K |
| 2025-02-10 | 28.31 | 28.91 | ↑$0.60 (2.12%) | 27.92 | 29.11 | 147.56K |
| 2025-02-07 | 27.80 | 28.10 | ↑$0.30 (1.08%) | 27.65 | 28.28 | 206.29K |
| 2025-02-06 | 28.00 | 28.30 | ↑$0.30 (1.07%) | 27.68 | 28.43 | 270.84K |
| 2025-02-05 | 27.79 | 27.85 | ↑$0.06 (0.22%) | 27.51 | 28.10 | 288.09K |
| 2025-02-04 | 26.96 | 27.85 | ↑$0.89 (3.30%) | 26.91 | 28.00 | 187.69K |
| 2025-02-03 | 27.23 | 27.19 | ↓$0.04 (-0.15%) | 26.81 | 27.66 | 190.74K |
| 2025-01-31 | 27.75 | 27.83 | ↑$0.08 (0.29%) | 27.62 | 28.26 | 271.83K |
| 2025-01-30 | 28.22 | 27.99 | ↓$0.23 (-0.82%) | 27.83 | 28.46 | 128.71K |
| 2025-01-29 | 27.78 | 27.99 | ↑$0.21 (0.76%) | 27.67 | 28.39 | 158.05K |
| 2025-01-28 | 28.03 | 27.93 | ↓$0.10 (-0.36%) | 27.45 | 28.35 | 216.33K |
| 2025-01-27 | 27.51 | 28.22 | ↑$0.71 (2.58%) | 27.51 | 28.48 | 231.02K |
| 2025-01-24 | 26.51 | 27.30 | ↑$0.79 (2.98%) | 26.51 | 27.37 | 228.48K |
| 2025-01-23 | 25.30 | 26.64 | ↑$1.34 (5.30%) | 25.30 | 27.62 | 297.48K |
| 2025-01-22 | 25.45 | 25.24 | ↓$0.21 (-0.83%) | 25.11 | 26.00 | 247.02K |
| 2025-01-21 | 25.41 | 25.19 | ↓$0.22 (-0.87%) | 25.13 | 25.58 | 73.58K |
| 2025-01-17 | 25.18 | 25.14 | ↓$0.04 (-0.16%) | 24.86 | 25.31 | 70.96K |
| 2025-01-16 | 25.20 | 24.85 | ↓$0.35 (-1.39%) | 24.66 | 25.43 | 79.12K |
Create an account or log in to view more rows.
$PFC whats the news????
$PFC watch this fly!!!!
$PFC has just been halted from trading.
$PFC HERE WE GO
$PFC let's gooooooo
$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.