Premier Financial Corp. (PFC)
28.04
-0.03 (-0.11%)
At close: Feb 28, 2025, 3:59 PM
28.10
0.21%
After-hours: Feb 28, 2025, 04:06 PM EST
PFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 28.06 | 28.33 | 27.50 | 28.04 | -0.03 | -0.11% | 3,060,287 |
| Feb 27, 2025 | 27.54 | 28.23 | 27.54 | 28.07 | 0.40 | 1.45% | 320,900 |
| Feb 26, 2025 | 27.98 | 28.17 | 27.49 | 27.67 | -0.42 | -1.50% | 113,800 |
| Feb 25, 2025 | 28.27 | 28.45 | 28.02 | 28.09 | 0.10 | 0.36% | 145,300 |
| Feb 24, 2025 | 28.51 | 28.51 | 27.98 | 27.99 | -0.29 | -1.03% | 157,800 |
| Feb 21, 2025 | 29.19 | 29.19 | 28.22 | 28.28 | -0.68 | -2.35% | 157,500 |
| Feb 20, 2025 | 29.00 | 29.19 | 28.62 | 28.96 | -0.33 | -1.13% | 120,220 |
| Feb 19, 2025 | 28.84 | 29.46 | 28.80 | 29.29 | 0.07 | 0.24% | 110,300 |
| Feb 18, 2025 | 29.06 | 29.59 | 26.32 | 29.22 | 0.06 | 0.21% | 236,023 |
| Feb 14, 2025 | 29.31 | 29.64 | 28.94 | 29.16 | -0.02 | -0.07% | 126,300 |
| Feb 13, 2025 | 29.06 | 29.32 | 29.01 | 29.18 | 0.35 | 1.21% | 236,400 |
| Feb 12, 2025 | 28.91 | 29.07 | 28.67 | 28.83 | -0.57 | -1.94% | 152,900 |
| Feb 11, 2025 | 29.15 | 29.43 | 28.70 | 29.40 | 0.49 | 1.69% | 170,700 |
| Feb 10, 2025 | 28.31 | 29.11 | 27.92 | 28.91 | 0.81 | 2.88% | 249,900 |
| Feb 7, 2025 | 27.80 | 28.28 | 27.65 | 28.10 | -0.20 | -0.71% | 206,300 |
| Feb 6, 2025 | 28.00 | 28.43 | 27.68 | 28.30 | 0.45 | 1.62% | 270,835 |
| Feb 5, 2025 | 27.79 | 28.10 | 27.51 | 27.85 | 0.00 | 0.00% | 288,100 |
| Feb 4, 2025 | 26.96 | 28.00 | 26.91 | 27.85 | 0.66 | 2.43% | 187,700 |
| Feb 3, 2025 | 27.23 | 27.66 | 26.81 | 27.19 | -0.64 | -2.30% | 190,735 |
| Jan 31, 2025 | 27.75 | 28.26 | 27.61 | 27.83 | -0.16 | -0.57% | 278,502 |
| Jan 30, 2025 | 28.22 | 28.46 | 27.83 | 27.99 | 0.00 | 0.00% | 129,918 |
| Jan 29, 2025 | 27.78 | 28.39 | 27.67 | 27.99 | 0.06 | 0.21% | 173,600 |
| Jan 28, 2025 | 28.03 | 28.36 | 27.45 | 27.93 | -0.29 | -1.03% | 231,100 |
| Jan 27, 2025 | 27.51 | 28.49 | 27.33 | 28.22 | 0.92 | 3.37% | 270,600 |
| Jan 24, 2025 | 26.51 | 27.37 | 26.51 | 27.30 | 0.66 | 2.48% | 229,038 |
| Jan 23, 2025 | 25.30 | 27.62 | 25.30 | 26.64 | 1.40 | 5.55% | 297,500 |
| Jan 22, 2025 | 25.45 | 26.00 | 25.11 | 25.24 | 0.05 | 0.20% | 609,867 |
| Jan 21, 2025 | 25.41 | 25.58 | 25.13 | 25.19 | 0.05 | 0.20% | 91,622 |
| Jan 17, 2025 | 25.18 | 25.31 | 24.86 | 25.14 | 0.29 | 1.17% | 116,400 |
| Jan 16, 2025 | 25.20 | 25.43 | 24.66 | 24.85 | -0.39 | -1.55% | 144,700 |
| Jan 15, 2025 | 25.65 | 25.66 | 25.01 | 25.24 | 0.44 | 1.77% | 132,600 |
| Jan 14, 2025 | 24.12 | 24.82 | 24.04 | 24.80 | 0.81 | 3.38% | 237,000 |
| Jan 13, 2025 | 23.56 | 24.05 | 23.56 | 23.99 | 0.18 | 0.76% | 170,913 |
| Jan 10, 2025 | 24.15 | 25.07 | 23.49 | 23.81 | -0.91 | -3.68% | 211,938 |
| Jan 8, 2025 | 24.76 | 24.91 | 24.54 | 24.72 | -0.22 | -0.88% | 392,609 |
| Jan 7, 2025 | 25.30 | 25.50 | 24.66 | 24.94 | -0.31 | -1.23% | 179,746 |
| Jan 6, 2025 | 25.36 | 25.73 | 25.11 | 25.25 | -0.09 | -0.36% | 87,300 |
| Jan 3, 2025 | 25.31 | 25.43 | 24.90 | 25.34 | 0.18 | 0.72% | 63,400 |
| Jan 2, 2025 | 25.72 | 25.83 | 25.04 | 25.16 | -0.41 | -1.60% | 104,815 |
| Dec 31, 2024 | 25.92 | 26.00 | 25.42 | 25.57 | -0.14 | -0.54% | 178,800 |
| Dec 30, 2024 | 25.66 | 25.83 | 25.49 | 25.71 | -0.06 | -0.23% | 172,212 |
| Dec 27, 2024 | 26.11 | 26.36 | 25.56 | 25.77 | -0.53 | -2.02% | 151,429 |
| Dec 26, 2024 | 26.08 | 26.36 | 25.99 | 26.30 | 0.01 | 0.04% | 58,048 |
| Dec 24, 2024 | 26.19 | 26.29 | 25.92 | 26.29 | 0.12 | 0.46% | 67,947 |
| Dec 23, 2024 | 26.07 | 26.25 | 25.76 | 26.17 | -0.04 | -0.15% | 194,519 |
| Dec 20, 2024 | 25.41 | 26.56 | 25.41 | 26.21 | 0.46 | 1.79% | 532,942 |
| Dec 19, 2024 | 26.36 | 26.76 | 25.72 | 25.75 | -0.24 | -0.92% | 167,000 |
| Dec 18, 2024 | 27.56 | 27.76 | 25.76 | 25.99 | -1.26 | -4.62% | 272,034 |
| Dec 17, 2024 | 27.93 | 28.29 | 27.21 | 27.25 | -0.79 | -2.82% | 146,800 |
| Dec 16, 2024 | 27.96 | 28.24 | 27.69 | 28.04 | 0.10 | 0.36% | 89,700 |