Premier Financial Bancorp... (PFBI)
NASDAQ: PFBI
· Real-Time Price · USD
17.79
-0.06 (-0.34%)
At close: Apr 24, 2025, 3:47 PM
PFBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2021 | 17.96 | 18.33 | 17.71 | 17.79 | 17.79 | -0.34% | 524,099 |
| Sep 16, 2021 | 17.55 | 17.95 | 17.41 | 17.85 | 17.85 | 2.35% | 20,129 |
| Sep 15, 2021 | 17.52 | 17.66 | 17.38 | 17.44 | 17.44 | 0.23% | 19,443 |
| Sep 14, 2021 | 17.50 | 17.64 | 17.32 | 17.40 | 17.40 | -2.58% | 16,341 |
| Sep 13, 2021 | 18.00 | 18.18 | 17.78 | 17.86 | 17.86 | 0.34% | 12,410 |
| Sep 10, 2021 | 17.72 | 17.97 | 17.60 | 17.80 | 17.80 | 1.42% | 22,038 |
| Sep 9, 2021 | 17.57 | 17.75 | 16.29 | 17.55 | 17.55 | 0.00% | 29,210 |
| Sep 8, 2021 | 17.94 | 18.00 | 17.52 | 17.55 | 17.55 | -2.17% | 20,233 |
| Sep 7, 2021 | 18.09 | 18.15 | 17.94 | 17.94 | 17.94 | -0.44% | 11,291 |
| Sep 3, 2021 | 18.13 | 18.20 | 17.95 | 18.02 | 18.02 | -0.22% | 86,543 |
| Sep 2, 2021 | 18.15 | 18.20 | 18.05 | 18.06 | 18.06 | 0.06% | 12,113 |
| Sep 1, 2021 | 17.95 | 18.14 | 17.80 | 18.05 | 18.05 | 0.22% | 34,263 |
| Aug 31, 2021 | 18.01 | 18.14 | 17.95 | 18.01 | 18.01 | 0.11% | 14,625 |
| Aug 30, 2021 | 18.47 | 18.47 | 17.95 | 17.99 | 17.99 | -2.07% | 16,753 |
| Aug 27, 2021 | 17.96 | 18.42 | 17.74 | 18.37 | 18.37 | 3.38% | 52,196 |
| Aug 26, 2021 | 18.30 | 18.30 | 17.77 | 17.77 | 17.77 | -1.55% | 20,704 |
| Aug 25, 2021 | 18.22 | 18.34 | 18.05 | 18.05 | 18.05 | -0.72% | 28,334 |
| Aug 24, 2021 | 18.28 | 18.31 | 18.17 | 18.18 | 18.18 | -0.38% | 16,749 |
| Aug 23, 2021 | 18.27 | 18.32 | 18.15 | 18.25 | 18.25 | 0.72% | 35,849 |
| Aug 20, 2021 | 17.80 | 18.25 | 17.80 | 18.12 | 18.12 | 1.17% | 29,214 |