Preferred Bank - PFBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	89.11	91	91	91.54	89.11	113,075
October 20, 2025	86.39	86.6	86.6	86.97	85.54	69,318
October 17, 2025	85.33	85.31	85.31	85.6	84.58	116,932
October 16, 2025	89.01	84.57	84.57	89.31	83.75	144,843
October 15, 2025	90.54	89.14	89.14	91.19	88.54	60,902
October 14, 2025	87.73	90.37	90.37	90.5	87.73	60,200
October 13, 2025	87.87	88.25	88.25	88.46	87.17	62,100
October 10, 2025	89.33	86.99	86.99	90.49	86.77	93,114
October 09, 2025	89.5	89.34	89.34	89.5	88.52	63,308
October 08, 2025	90.39	89.52	89.52	90.57	89.18	46,030
October 07, 2025	91.9	90.38	90.38	92.62	90.19	89,000
October 06, 2025	90.66	91.59	90.84	91.92	89.84	95,400
October 03, 2025	89.65	90.03	90.03	90.86	89.65	57,386
October 02, 2025	90.16	89.64	89.64	90.16	89.07	55,300
October 01, 2025	89.84	90.1	90.1	90.5	89.21	74,200
September 30, 2025	90.17	90.39	90.39	90.59	89.29	70,644
September 29, 2025	91.52	90.45	90.45	92.61	89.97	64,447
September 26, 2025	91.67	91.39	91.39	92.49	91.01	42,428
September 25, 2025	91.58	91.55	91.55	91.78	90.92	46,138
September 24, 2025	91.78	91.78	91.78	92.37	91.21	53,700
September 23, 2025	92.7	91.72	91.72	93.99	91.56	64,718
September 22, 2025	93.47	92.21	92.21	93.47	91.86	56,441
September 19, 2025	94.93	93.56	93.56	94.93	92.88	345,800
September 18, 2025	92.61	95	95	95	91.66	96,410
September 17, 2025	92.6	92.45	92.45	94.23	91.76	101,741
September 16, 2025	92.91	92.1	92.1	92.91	91.5	69,300
September 15, 2025	94.3	93.21	93.21	96.1	92.94	91,417
September 12, 2025	94.54	93.74	93.74	94.54	93.56	46,642
September 11, 2025	94.5	94.56	94.56	95.23	93.65	66,007
September 10, 2025	94.66	94.52	94.52	95.05	94	57,438
September 09, 2025	95.14	94.61	94.61	95.94	94.38	68,200
September 08, 2025	95.77	95.44	95.44	95.81	94.28	72,302
September 05, 2025	96.87	95.23	95.23	97.25	94.6	132,651
September 04, 2025	94.65	95.76	95.76	95.81	93.86	46,400
September 03, 2025	93.32	94.25	94.25	95.3	92.7	64,525
September 02, 2025	93.02	93.82	93.82	94.06	92.73	53,624
August 29, 2025	95.09	94.4	94.4	95.68	93.95	49,700
August 28, 2025	95.89	95.15	95.15	95.89	94.42	43,400
August 27, 2025	94.2	95.3	95.3	96.02	94.2	65,200
August 26, 2025	93.75	94.32	94.32	95.2	93.24	84,810
August 25, 2025	94.44	94	94	94.79	93.81	54,635
August 22, 2025	92.5	94.77	94.77	94.87	91.65	88,700
August 21, 2025	91.01	90.82	90.82	91.66	90.63	32,217
August 20, 2025	91.26	91.11	91.11	91.98	90.24	60,508
August 19, 2025	91.64	90.99	90.99	92.6	90.78	40,000
August 18, 2025	91.32	92.01	92.01	92.05	91.07	45,200
August 15, 2025	93.69	91.61	91.61	93.69	91.39	129,836
August 14, 2025	94.34	93.49	93.49	94.34	91.93	57,700
August 13, 2025	93.64	93.84	93.84	94.74	93.64	61,300
August 12, 2025	91.66	92.96	92.96	93.43	91.66	143,034
August 11, 2025	91.34	91.08	91.08	91.58	90.45	57,517
August 08, 2025	90.44	91.15	91.15	91.23	89.21	129,827
August 07, 2025	91.07	89.84	89.84	91.07	89.76	66,933
August 06, 2025	90.83	90.47	90.47	90.95	90	85,447
August 05, 2025	90.94	91.05	91.05	91.46	89.66	89,805
August 04, 2025	88.99	90.86	90.86	91.02	88.14	95,909
August 01, 2025	90.08	89.07	89.07	92.9	87.2	217,246
July 31, 2025	90.55	90.82	90.82	91.41	90.28	93,602
July 30, 2025	91.45	91.32	91.32	93.3	90.8	73,433
July 29, 2025	94.65	92.42	92.42	94.76	92.39	68,431

Preferred Bank (PFBC) NASDAQ