Preferred Bank - PFBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Preferred Bank (PFBC) NASDAQ