Preferred Bank (PFBC)
87.96
-0.79 (-0.89%)
At close: Mar 03, 2025, 3:59 PM
88.07
0.13%
After-hours: Mar 03, 2025, 04:00 PM EST
PFBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 88.60 | 89.58 | 87.38 | 88.07 | -0.68 | -0.77% | 73,764 |
| Feb 28, 2025 | 88.16 | 88.89 | 87.11 | 88.75 | 0.97 | 1.11% | 81,026 |
| Feb 27, 2025 | 87.10 | 88.47 | 87.10 | 87.78 | 0.49 | 0.56% | 60,245 |
| Feb 26, 2025 | 87.91 | 88.79 | 85.99 | 87.29 | -0.51 | -0.58% | 63,344 |
| Feb 25, 2025 | 88.14 | 89.22 | 87.64 | 87.80 | 0.14 | 0.16% | 63,435 |
| Feb 24, 2025 | 88.59 | 89.27 | 87.66 | 87.66 | -0.34 | -0.39% | 82,437 |
| Feb 21, 2025 | 89.93 | 89.93 | 87.70 | 88.00 | -1.25 | -1.40% | 70,945 |
| Feb 20, 2025 | 89.60 | 89.90 | 88.12 | 89.25 | -0.85 | -0.94% | 62,800 |
| Feb 19, 2025 | 89.76 | 90.96 | 89.76 | 90.10 | -0.42 | -0.46% | 48,500 |
| Feb 18, 2025 | 89.92 | 90.73 | 88.92 | 90.52 | 0.65 | 0.72% | 60,624 |
| Feb 14, 2025 | 91.47 | 91.95 | 89.72 | 89.87 | -1.41 | -1.54% | 59,100 |
| Feb 13, 2025 | 90.77 | 91.38 | 90.38 | 91.28 | 0.77 | 0.85% | 76,848 |
| Feb 12, 2025 | 90.72 | 91.91 | 90.51 | 90.51 | -1.61 | -1.75% | 103,823 |
| Feb 11, 2025 | 89.97 | 92.12 | 89.51 | 92.12 | 1.98 | 2.20% | 74,200 |
| Feb 10, 2025 | 91.23 | 91.90 | 89.68 | 90.14 | -0.86 | -0.95% | 82,600 |
| Feb 7, 2025 | 93.08 | 93.08 | 90.38 | 91.00 | -2.15 | -2.31% | 113,246 |
| Feb 6, 2025 | 92.16 | 93.59 | 91.53 | 93.15 | 1.67 | 1.83% | 100,306 |
| Feb 5, 2025 | 91.59 | 92.27 | 90.34 | 91.48 | -0.19 | -0.21% | 81,900 |
| Feb 4, 2025 | 88.93 | 91.68 | 88.58 | 91.67 | 2.59 | 2.91% | 56,300 |
| Feb 3, 2025 | 89.09 | 90.52 | 88.02 | 89.08 | -2.28 | -2.50% | 83,700 |
| Jan 31, 2025 | 91.07 | 92.73 | 90.61 | 91.36 | 0.98 | 1.08% | 98,534 |
| Jan 30, 2025 | 92.22 | 93.66 | 90.08 | 90.38 | -0.55 | -0.60% | 95,700 |
| Jan 29, 2025 | 88.14 | 91.38 | 87.96 | 90.93 | 3.26 | 3.72% | 109,343 |
| Jan 28, 2025 | 85.50 | 87.95 | 85.50 | 87.67 | 1.11 | 1.28% | 117,100 |
| Jan 27, 2025 | 86.22 | 87.20 | 85.81 | 86.56 | 0.52 | 0.60% | 66,500 |
| Jan 24, 2025 | 85.60 | 86.42 | 85.07 | 86.04 | 0.09 | 0.10% | 55,500 |
| Jan 23, 2025 | 86.19 | 87.43 | 85.42 | 85.95 | -0.70 | -0.81% | 69,811 |
| Jan 22, 2025 | 87.40 | 88.00 | 86.61 | 86.65 | -1.10 | -1.25% | 64,249 |
| Jan 21, 2025 | 87.93 | 88.67 | 87.48 | 87.75 | 0.57 | 0.65% | 64,614 |
| Jan 17, 2025 | 86.85 | 87.29 | 86.11 | 87.18 | 0.98 | 1.14% | 79,900 |
| Jan 16, 2025 | 86.68 | 86.68 | 85.52 | 86.20 | -0.51 | -0.59% | 68,510 |
| Jan 15, 2025 | 87.23 | 87.61 | 85.50 | 86.71 | 1.77 | 2.08% | 66,200 |
| Jan 14, 2025 | 82.95 | 84.98 | 82.36 | 84.94 | 2.92 | 3.56% | 61,100 |
| Jan 13, 2025 | 80.56 | 82.11 | 80.46 | 82.02 | 0.60 | 0.74% | 108,300 |
| Jan 10, 2025 | 83.80 | 83.80 | 80.30 | 81.42 | -3.91 | -4.58% | 105,110 |
| Jan 8, 2025 | 85.43 | 85.73 | 84.39 | 85.33 | -0.72 | -0.84% | 83,000 |
| Jan 7, 2025 | 86.01 | 87.02 | 84.98 | 86.05 | 0.04 | 0.05% | 100,700 |
| Jan 6, 2025 | 86.38 | 87.63 | 85.72 | 86.01 | -0.25 | -0.29% | 67,538 |
| Jan 3, 2025 | 85.85 | 86.47 | 84.25 | 86.26 | 0.74 | 0.87% | 61,500 |
| Jan 2, 2025 | 86.83 | 87.49 | 85.43 | 85.52 | -0.86 | -1.00% | 117,316 |
| Dec 31, 2024 | 87.11 | 87.94 | 86.19 | 86.38 | -0.56 | -0.64% | 122,400 |
| Dec 30, 2024 | 86.38 | 87.58 | 85.36 | 86.94 | 0.24 | 0.28% | 79,900 |
| Dec 27, 2024 | 87.57 | 87.97 | 85.75 | 86.70 | -0.64 | -0.73% | 59,021 |
| Dec 26, 2024 | 86.23 | 87.34 | 85.92 | 87.34 | 0.60 | 0.69% | 42,700 |
| Dec 24, 2024 | 86.44 | 86.93 | 85.93 | 86.74 | 0.28 | 0.32% | 21,046 |
| Dec 23, 2024 | 85.81 | 86.89 | 85.57 | 86.46 | 0.50 | 0.58% | 46,515 |
| Dec 20, 2024 | 84.62 | 87.25 | 84.62 | 85.96 | 0.51 | 0.60% | 282,600 |
| Dec 19, 2024 | 87.56 | 88.55 | 85.29 | 85.45 | -0.67 | -0.78% | 107,700 |
| Dec 18, 2024 | 92.06 | 92.16 | 85.72 | 86.12 | -5.08 | -5.57% | 111,643 |
| Dec 17, 2024 | 92.90 | 92.90 | 90.80 | 91.20 | -1.86 | -2.00% | 100,041 |