Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PFBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 78.71 | -0.65 | -0.82% | 79.36 | 79.79 | 78.31 | 39,283 |
| May 09 2024 | 79.36 | -0.20 | -0.25% | 79.57 | 79.9899 | 78.99 | 39,915 |
| May 08 2024 | 79.56 | 0.71 | 0.90% | 78.01 | 79.65 | 78.01 | 46,114 |
| May 07 2024 | 78.85 | -0.30 | -0.38% | 79.49 | 79.925 | 78.85 | 37,258 |
| May 06 2024 | 79.15 | -0.22 | -0.28% | 79.63 | 80.115 | 78.77 | 104,391 |
| May 03 2024 | 79.37 | 1.45 | 1.86% | 79.01 | 79.625 | 78.19 | 111,310 |
| May 02 2024 | 77.92 | -0.28 | -0.36% | 78.40 | 79.98 | 77.42 | 172,360 |
| May 01 2024 | 78.20 | 2.51 | 3.32% | 76.07 | 78.75 | 76.04 | 105,021 |
| Apr 30 2024 | 75.69 | -0.36 | -0.47% | 75.64 | 76.1954 | 75.51 | 81,044 |
| Apr 29 2024 | 76.05 | -0.40 | -0.52% | 76.90 | 76.90 | 75.21 | 123,407 |
| Apr 26 2024 | 76.45 | -1.02 | -1.32% | 77.25 | 78.22 | 76.20 | 65,734 |
| Apr 25 2024 | 77.47 | 0.58 | 0.75% | 76.25 | 77.69 | 75.81 | 112,612 |
| Apr 24 2024 | 76.89 | -0.05 | -0.06% | 77.13 | 78.57 | 76.37 | 164,176 |
| Apr 23 2024 | 76.94 | 2.10 | 2.81% | 73.82 | 79.08 | 73.82 | 114,895 |
| Apr 22 2024 | 74.84 | 0.54 | 0.73% | 74.27 | 75.44 | 74.04 | 118,737 |
| Apr 19 2024 | 74.30 | 2.06 | 2.85% | 71.87 | 74.34 | 71.67 | 92,184 |
| Apr 18 2024 | 72.24 | 0.71 | 0.99% | 71.64 | 72.90 | 71.18 | 71,897 |
| Apr 17 2024 | 71.53 | -0.79 | -1.09% | 72.47 | 73.205 | 71.53 | 52,444 |
| Apr 16 2024 | 72.32 | 0.11 | 0.15% | 71.545 | 72.93 | 70.99 | 60,323 |
| Apr 15 2024 | 72.21 | -1.14 | -1.55% | 73.44 | 73.98 | 71.665 | 68,307 |
| Apr 12 2024 | 73.35 | -0.24 | -0.33% | 72.97 | 73.59 | 72.64 | 45,122 |
| Apr 11 2024 | 73.59 | -0.26 | -0.35% | 73.80 | 73.96 | 72.60 | 74,719 |
| Apr 10 2024 | 73.85 | -1.81 | -2.39% | 73.20 | 74.26 | 72.64 | 130,751 |
| Apr 09 2024 | 75.66 | 0.79 | 1.06% | 74.83 | 75.66 | 74.51 | 36,824 |
| Apr 08 2024 | 74.87 | 0.64 | 0.86% | 74.17 | 75.36 | 74.17 | 25,319 |
| Apr 05 2024 | 74.23 | -0.26 | -0.35% | 74.03 | 74.74 | 74.03 | 71,336 |
| Apr 04 2024 | 74.49 | -0.76 | -1.01% | 75.15 | 76.46 | 74.27 | 65,390 |
| Apr 03 2024 | 75.25 | -0.23 | -0.30% | 75.66 | 76.40 | 75.03 | 77,525 |
| Apr 02 2024 | 75.48 | -0.62 | -0.81% | 74.77 | 75.54 | 74.72 | 73,684 |
| Apr 01 2024 | 76.10 | -0.67 | -0.87% | 76.68 | 77.12 | 75.555 | 105,846 |
| Mar 28 2024 | 76.77 | 0.35 | 0.46% | 76.27 | 77.32 | 76.17 | 57,231 |
| Mar 27 2024 | 76.42 | 2.50 | 3.38% | 74.06 | 76.43 | 73.94 | 73,700 |
| Mar 26 2024 | 73.92 | -1.33 | -1.77% | 75.43 | 75.43 | 73.885 | 79,530 |
| Mar 25 2024 | 75.25 | 1.04 | 1.40% | 74.61 | 75.6424 | 74.61 | 43,002 |
| Mar 22 2024 | 74.21 | -1.68 | -2.21% | 75.98 | 75.98 | 74.11 | 40,542 |
| Mar 21 2024 | 75.89 | 1.09 | 1.46% | 74.88 | 75.91 | 74.26 | 64,143 |
| Mar 20 2024 | 74.80 | 2.69 | 3.73% | 71.72 | 75.44 | 71.40 | 59,071 |
| Mar 19 2024 | 72.11 | 0.55 | 0.77% | 71.10 | 72.7501 | 70.83 | 68,001 |
| Mar 18 2024 | 71.56 | -0.33 | -0.46% | 71.86 | 72.59 | 70.22 | 58,274 |
| Mar 15 2024 | 71.89 | 0.28 | 0.39% | 71.32 | 72.73 | 71.32 | 553,759 |
| Mar 14 2024 | 71.61 | -1.07 | -1.47% | 72.20 | 73.07 | 71.39 | 116,821 |
| Mar 13 2024 | 72.68 | 0.01 | 0.01% | 72.66 | 73.8653 | 72.34 | 85,260 |
| Mar 12 2024 | 72.67 | -1.04 | -1.41% | 73.48 | 73.92 | 72.45 | 79,307 |
| Mar 11 2024 | 73.71 | -1.75 | -2.32% | 74.97 | 74.97 | 73.52 | 104,036 |
| Mar 08 2024 | 75.46 | 1.04 | 1.40% | 75.08 | 76.215 | 74.49 | 103,133 |
| Mar 07 2024 | 74.42 | 0.14 | 0.19% | 74.88 | 75.335 | 74.18 | 55,641 |
| Mar 06 2024 | 74.28 | -0.37 | -0.50% | 74.67 | 75.89 | 73.12 | 121,649 |
| Mar 05 2024 | 74.65 | 2.21 | 3.05% | 72.09 | 75.50 | 71.74 | 93,832 |
| Mar 04 2024 | 72.44 | 0.07 | 0.10% | 73.05 | 75.545 | 70.97 | 121,808 |
| Mar 01 2024 | 72.37 | 0.52 | 0.72% | 71.36 | 72.39 | 69.69 | 136,266 |
| Feb 29 2024 | 71.85 | 1.09 | 1.54% | 71.00 | 72.37 | 70.63 | 100,667 |
| Feb 28 2024 | 70.76 | -0.45 | -0.63% | 70.59 | 71.54 | 70.59 | 76,913 |
| Feb 27 2024 | 71.21 | 0.12 | 0.17% | 71.09 | 72.10 | 71.09 | 65,537 |
| Feb 26 2024 | 71.09 | -1.38 | -1.90% | 72.08 | 72.60 | 70.465 | 82,352 |
| Feb 23 2024 | 72.47 | 0.14 | 0.19% | 72.21 | 73.50 | 71.42 | 74,381 |
| Feb 22 2024 | 72.33 | 0.08 | 0.11% | 71.85 | 72.90 | 71.48 | 94,318 |
| Feb 21 2024 | 72.25 | 0.67 | 0.94% | 71.02 | 72.36 | 70.78 | 82,721 |
| Feb 20 2024 | 71.58 | 0.14 | 0.20% | 70.90 | 72.0456 | 70.87 | 60,043 |
| Feb 16 2024 | 71.44 | -1.08 | -1.49% | 71.94 | 72.14 | 70.77 | 63,372 |
| Feb 15 2024 | 72.52 | 2.49 | 3.56% | 70.20 | 72.80 | 70.20 | 88,542 |
| Feb 14 2024 | 70.03 | 1.12 | 1.63% | 69.87 | 70.37 | 68.96 | 75,463 |
| Feb 13 2024 | 68.91 | -1.89 | -2.67% | 68.11 | 69.75 | 67.91 | 103,311 |
