Premier Financial Corp. (PFC)
NASDAQ: PFC
· Real-Time Price · USD
28.04
0.00 (0.00%)
At close: Feb 28, 2025, 3:59 PM
PFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 28.06 | 28.04 | 28.04 | 28.04 | 28.04 | -0.11% | 3,065,094 |
| Feb 27, 2025 | 27.54 | 28.23 | 27.54 | 28.07 | 28.07 | 1.45% | 320,900 |
| Feb 26, 2025 | 27.98 | 28.17 | 27.49 | 27.67 | 27.67 | -1.50% | 113,800 |
| Feb 25, 2025 | 28.27 | 28.45 | 28.02 | 28.09 | 28.09 | 0.36% | 145,300 |
| Feb 24, 2025 | 28.51 | 28.51 | 27.98 | 27.99 | 27.99 | -1.03% | 157,800 |
| Feb 21, 2025 | 29.19 | 29.19 | 28.22 | 28.28 | 28.28 | -2.35% | 157,500 |
| Feb 20, 2025 | 29.00 | 29.19 | 28.62 | 28.96 | 28.96 | -1.13% | 120,220 |
| Feb 19, 2025 | 28.84 | 29.46 | 28.80 | 29.29 | 29.29 | 0.24% | 110,300 |
| Feb 18, 2025 | 29.06 | 29.59 | 26.32 | 29.22 | 29.22 | 0.21% | 236,023 |
| Feb 14, 2025 | 29.31 | 29.64 | 28.94 | 29.16 | 29.16 | -0.07% | 126,300 |
| Feb 13, 2025 | 29.06 | 29.32 | 29.01 | 29.18 | 29.18 | 1.21% | 236,400 |
| Feb 12, 2025 | 28.91 | 29.07 | 28.67 | 28.83 | 28.83 | -1.94% | 152,900 |
| Feb 11, 2025 | 29.15 | 29.43 | 28.70 | 29.40 | 29.40 | 1.69% | 170,700 |
| Feb 10, 2025 | 28.31 | 29.11 | 27.92 | 28.91 | 28.91 | 2.88% | 249,900 |
| Feb 7, 2025 | 27.80 | 28.28 | 27.65 | 28.10 | 28.10 | -0.71% | 206,300 |
| Feb 6, 2025 | 28.00 | 28.43 | 27.68 | 28.30 | 28.30 | 1.62% | 270,835 |
| Feb 5, 2025 | 27.79 | 28.10 | 27.51 | 27.85 | 27.85 | 0.00% | 288,100 |
| Feb 4, 2025 | 26.96 | 28.00 | 26.91 | 27.85 | 27.85 | 2.43% | 187,700 |
| Feb 3, 2025 | 27.23 | 27.66 | 26.81 | 27.19 | 27.19 | -2.30% | 190,735 |
| Jan 31, 2025 | 27.75 | 28.26 | 27.61 | 27.83 | 27.83 | -0.57% | 278,502 |