Preferred Bank (PFBC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -1.15176964607 | 83.35 | 91.67 | 81.68 | 137825 | 87.60976589 | CS |
| 4 | 7.97 | 10.7094866971 | 74.42 | 91.67 | 72.46 | 117150 | 83.17148972 | CS |
| 12 | 2.82 | 3.5440492648 | 79.57 | 91.67 | 71.425 | 80912 | 79.15874796 | CS |
| 26 | 10.31 | 14.3035516093 | 72.08 | 91.67 | 66.88 | 87011 | 75.8975623 | CS |
| 52 | 16.73 | 25.4797441365 | 65.66 | 91.67 | 58.52 | 84754 | 71.21406617 | CS |
| 156 | 23.27 | 39.3606224628 | 59.12 | 91.67 | 42.42 | 80796 | 67.95721085 | CS |
| 260 | 28.25 | 52.1795345401 | 54.14 | 91.67 | 20.04 | 78069 | 60.60655759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 86.06 | -1.01 | -1.16 | 87.54 | 89.4 | 85.43 | 126035 |
| 1722378900 | 87.07 | 1.82 | 2.13 | 85.98 | 87.7 | 85.3 | 165121 |
| 1722292500 | 85.25 | -6.01 | -6.59 | 91.67 | 91.67 | 85.17 | 119854 |
| 1722033300 | 91.26 | 4.08 | 4.68 | 89 | 91.45 | 86.675 | 168334 |
| 1721946900 | 87.18 | 3.01 | 3.58 | 83.35 | 88.3242 | 83.35 | 109780 |
| 1721860500 | 84.17 | -1.96 | -2.28 | 85.55 | 86.905 | 83.82 | 132103 |
| 1721774100 | 86.13 | 1.1 | 1.29 | 84.4 | 87 | 84.4 | 80925 |
| 1721687700 | 85.03 | 1.4 | 1.67 | 83.3 | 85.35 | 82.0301 | 92551 |
| 1721428500 | 83.63 | -1.15 | -1.36 | 84.92 | 86.165 | 83.47 | 95450 |
| 1721342100 | 84.78 | -0.22 | -0.26 | 84.64 | 86.91 | 84.32 | 204864 |
| 1721255700 | 85 | 0.17 | 0.20 | 83.4 | 86 | 82.97 | 128241 |
| 1721169300 | 84.83 | 6.05 | 7.68 | 79.42 | 84.98 | 78.69 | 203930 |
| 1721082900 | 78.78 | 2.94 | 3.88 | 76.03 | 79.57 | 76.03 | 121545 |
| 1720823700 | 75.84 | 0.03 | 0.04 | 76.35 | 76.8 | 75.58 | 94017 |
| 1720737300 | 75.81 | 1 | 1.34 | 75.04 | 76.55 | 74.96 | 116654 |
| 1720650900 | 74.81 | 1.1 | 1.49 | 73.75 | 74.83 | 73.29 | 99993 |
| 1720564500 | 73.71 | 0.4 | 0.55 | 73.17 | 73.91 | 72.46 | 64632 |
| 1720478100 | 73.31 | 0.31 | 0.42 | 73.65 | 74.0499 | 72.7 | 55707 |
| 1720218900 | 73 | -1.68 | -2.25 | 74.42 | 74.42 | 72.73 | 46119 |
| 1720040640 | 74.68 | -1.16 | -1.53 | 75.75 | 76.1 | 74.64 | 33127 |
| 1719959700 | 75.84 | 0.69 | 0.92 | 75.12 | 76.11 | 74.4701 | 43220 |
| 1719873300 | 75.15 | 1.29 | 1.75 | 75.32 | 75.99 | 74.185 | 88564 |
| 1719614100 | 73.86 | 0 | 0.00 | 73.86 | 73.86 | 73.86 | 0 |
| 1719527700 | 73.86 | 0.01 | 0.01 | 73.97 | 74.47 | 73.5 | 66165 |
| 1719441300 | 73.85 | 0.28 | 0.38 | 73.04 | 74.505 | 72.94 | 62069 |
| 1719354900 | 73.57 | -0.88 | -1.18 | 74.52 | 74.58 | 73.57 | 41745 |
| 1719268500 | 74.45 | 0.65 | 0.88 | 73.88 | 75 | 73.49 | 61880 |
| 1719009300 | 73.8 | -1.17 | -1.56 | 74.74 | 74.74 | 73.6 | 218696 |
| 1718922900 | 74.97 | -0.11 | -0.15 | 74.53 | 75 | 74.32 | 84482 |
| 1718750100 | 75.08 | 0.11 | 0.15 | 74.68 | 76.045 | 74.68 | 52696 |
| 1718663700 | 74.97 | 1.97 | 2.70 | 73.08 | 75.055 | 73 | 72680 |
| 1718404500 | 73 | -0.58 | -0.79 | 72.77 | 73.325 | 72.28 | 53551 |
| 1718318100 | 73.58 | -0.22 | -0.30 | 73.97 | 73.97 | 73.06 | 59861 |
| 1718231700 | 73.8 | 1.56 | 2.16 | 73.5 | 74.65 | 72.98 | 92518 |
| 1718145300 | 72.24 | -0.45 | -0.62 | 72.16 | 72.71 | 71.425 | 76570 |
| 1718058900 | 72.69 | -1.07 | -1.45 | 73.17 | 73.17 | 72.29 | 57862 |
| 1717799700 | 73.76 | -0.07 | -0.09 | 73.16 | 73.98 | 73.065 | 55341 |
| 1717713300 | 73.83 | 0.13 | 0.18 | 73.8 | 74 | 73.3097 | 38542 |
| 1717626900 | 73.7 | 1.04 | 1.43 | 73.01 | 73.71 | 72.72 | 40334 |
| 1717540500 | 72.66 | -1.11 | -1.50 | 73.16 | 73.6699 | 72.143 | 43771 |
| 1717454100 | 73.77 | -0.95 | -1.27 | 75.23 | 75.23 | 73.325 | 66808 |
| 1717194900 | 74.72 | -0.83 | -1.10 | 75.71 | 75.83 | 74.25 | 100739 |
| 1717108500 | 75.55 | 0.84 | 1.12 | 74.6 | 75.72 | 74.3 | 54347 |
| 1717022100 | 74.71 | -0.81 | -1.07 | 74.28 | 74.815 | 73.7 | 80483 |
| 1716935700 | 75.52 | -1.13 | -1.47 | 76.27 | 77.68 | 75.24 | 20576 |
| 1716590100 | 76.65 | 1.05 | 1.39 | 76.06 | 76.785 | 75.78 | 47339 |
| 1716503700 | 75.6 | -2.03 | -2.61 | 77.85 | 77.85 | 75.41 | 89649 |
| 1716417300 | 77.63 | -0.72 | -0.92 | 78.08 | 78.72 | 77.29 | 78600 |
| 1716330900 | 78.35 | -0.26 | -0.33 | 78.53 | 79.25 | 78.35 | 33396 |
| 1716244500 | 78.61 | -1.36 | -1.70 | 80 | 80.2 | 78.61 | 51403 |
| 1715985300 | 79.97 | 0.09 | 0.11 | 80.32 | 81.13 | 79.9 | 47157 |
| 1715898900 | 79.88 | 0.16 | 0.20 | 79.76 | 80.25 | 79.21 | 56014 |
| 1715812500 | 79.72 | 0.56 | 0.71 | 79.85 | 80.5 | 79.19 | 85279 |
| 1715726100 | 79.16 | 0.83 | 1.06 | 78.97 | 79.37 | 78.41 | 34140 |
| 1715639700 | 78.33 | -0.38 | -0.48 | 79.22 | 79.22 | 78.32 | 36419 |
| 1715380500 | 78.71 | -0.65 | -0.82 | 79.36 | 79.79 | 78.31 | 39283 |
| 1715294100 | 79.36 | -0.2 | -0.25 | 79.57 | 79.9899 | 78.99 | 39915 |
| 1715207700 | 79.56 | 0.71 | 0.90 | 78.01 | 79.65 | 78.01 | 46114 |
| 1715121300 | 78.85 | -0.3 | -0.38 | 79.49 | 79.925 | 78.85 | 37258 |
| 1715034900 | 79.15 | -0.22 | -0.28 | 79.63 | 80.115 | 78.77 | 104391 |
| 1714775700 | 79.37 | 1.45 | 1.86 | 79.01 | 79.625 | 78.19 | 111310 |
| 1714689300 | 77.92 | -0.28 | -0.36 | 78.4 | 79.98 | 77.42 | 172360 |
| 1714602900 | 78.2 | 2.51 | 3.32 | 76.07 | 78.75 | 76.04 | 105021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
