Preferred Bank - PFBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	96.82	95.41	95.41	97.05	94.9	50,300
January 12, 2026	96.61	96.89	96.89	97.5	96.35	57,335
January 09, 2026	97.96	97.27	97.27	99.1	96.55	73,832
January 08, 2026	94.41	98	98	98.03	94.41	69,742
January 07, 2026	94.71	94.93	94.93	95.62	93.5	70,800
January 06, 2026	95.06	95.14	95.14	95.29	94.2	64,113
January 05, 2026	95.94	96.11	96.11	97.85	95.94	63,300
January 02, 2026	95.32	95.94	95.94	96.72	94.23	96,700
December 31, 2025	98.44	94.43	94.43	98.44	93.93	251,200
December 30, 2025	99.02	98.09	98.09	99.02	97.52	88,800
December 29, 2025	99.01	99.04	99.04	99.44	98.08	51,617
December 26, 2025	99.57	98.98	98.98	100.06	98.42	38,100
December 24, 2025	98.94	99.37	99.37	99.98	98.64	31,653
December 23, 2025	99.65	99.24	99.24	100.44	98.91	45,400
December 22, 2025	100.32	99.92	99.92	100.8	99.68	62,954
December 19, 2025	102.03	100.4	100.4	102.03	100.07	202,444
December 18, 2025	100.89	102.45	102.45	103.05	100.12	86,700
December 17, 2025	99.24	100.17	100.17	100.81	99.13	127,107
December 16, 2025	101.03	99.45	99.45	101.58	99.26	92,600
December 15, 2025	100.24	100.75	100.75	101.43	99.91	118,526
December 12, 2025	98.71	100.09	100.09	101.03	97.41	106,910
December 11, 2025	97.03	97.83	97.83	98.88	97	90,733
December 10, 2025	95.39	97.08	97.08	97.76	93.91	94,200
December 09, 2025	94.78	94.65	94.65	95.94	94.6	41,234
December 08, 2025	94.56	94.73	94.73	95.96	94.46	76,006
December 05, 2025	95.05	94.09	94.09	95.4	93.94	57,100
December 04, 2025	95.4	95.22	95.22	95.7	94.61	53,523
December 03, 2025	95	95.4	95.4	96.12	94.34	76,500
December 02, 2025	96.4	94.54	94.54	97.15	94.17	49,638
December 01, 2025	93.71	95.95	95.95	96.26	92.42	125,526
November 28, 2025	94.6	94.41	94.41	95.16	94.35	34,133
November 26, 2025	94.71	94.88	94.88	96	93.97	112,900
November 25, 2025	93.02	95.17	95.17	95.32	93.02	88,137
November 24, 2025	93.1	92.54	92.54	94.03	91.7	54,959
November 21, 2025	90.72	92.9	92.9	94.05	90.66	116,249
November 20, 2025	91.11	90.7	90.7	92.23	90.46	79,102
November 19, 2025	90.52	90.73	90.73	91.13	89.6	53,100
November 18, 2025	89.15	89.92	89.92	91.47	88.89	48,000
November 17, 2025	91.34	89.69	89.69	91.83	89.29	86,400
November 14, 2025	91.53	91.24	91.24	92.4	90.71	58,700
November 13, 2025	92.16	91.87	91.87	93.21	91.52	53,200
November 12, 2025	92.52	92.37	92.37	93.21	92.37	54,700
November 11, 2025	91.92	92.29	92.29	92.85	91.24	54,200
November 10, 2025	92.18	91.98	91.98	92.71	91.45	49,600
November 07, 2025	90.61	91.58	91.58	91.6	90.22	56,506
November 06, 2025	90.64	90.49	90.49	91.14	90.19	62,600
November 05, 2025	91.13	91.16	91.16	92.16	90.71	95,910
November 04, 2025	90.7	90.92	90.92	91.46	90.05	61,800
November 03, 2025	89.79	90.96	90.96	90.98	88.98	86,800
October 31, 2025	90.11	90.25	90.25	90.98	89.6	77,200
October 30, 2025	90.13	90.77	90.77	91.61	90.01	62,600
October 29, 2025	92	90.51	90.51	92.6	89.54	106,619
October 28, 2025	93.01	92.49	92.49	93.21	88.05	58,734
October 27, 2025	93.2	93.42	93.42	93.94	92.33	60,315
October 24, 2025	92.18	93.09	93.09	93.55	92.17	75,544
October 23, 2025	92.36	91.8	91.8	92.71	91.63	85,696
October 22, 2025	91.55	92.99	92.99	94.05	90.72	110,500
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

Preferred Bank (PFBC) NASDAQ