Premier Financial Corp. - PFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 28, 2025	28.06	28.04	28.04	28.04	28.04	3.07M
February 27, 2025	27.54	28.07	28.07	28.23	27.54	320,900
February 26, 2025	27.98	27.67	27.67	28.17	27.49	113,800
February 25, 2025	28.27	28.09	28.09	28.45	28.02	145,194
February 24, 2025	28.51	27.99	27.99	28.51	27.98	157,800
February 21, 2025	29.19	28.28	28.28	29.19	28.22	157,500
February 20, 2025	29	28.96	28.96	29.19	28.62	120,220
February 19, 2025	28.84	29.29	29.29	29.46	28.8	110,300
February 18, 2025	29.06	29.22	29.22	29.59	26.32	236,023
February 14, 2025	29.31	29.16	29.16	29.64	28.94	126,300
February 13, 2025	29.06	29.18	29.18	29.32	29.01	173,703
February 12, 2025	28.91	28.83	28.83	29.07	28.67	152,900
February 11, 2025	29.15	29.4	29.4	29.43	28.7	170,700
February 10, 2025	28.31	28.91	28.91	29.11	27.92	249,900
February 07, 2025	27.8	28.1	28.1	28.28	27.65	206,300
February 06, 2025	28	28.3	28.3	28.43	27.68	270,835
February 05, 2025	27.79	27.85	27.85	28.1	27.51	288,100
February 04, 2025	26.96	27.85	27.85	28	26.91	187,700
February 03, 2025	27.23	27.19	27.19	27.66	26.81	190,735
January 31, 2025	27.75	27.83	27.83	28.26	27.61	278,502
January 30, 2025	28.22	27.99	27.68	28.46	27.83	129,918
January 29, 2025	27.78	27.99	27.68	28.39	27.67	173,600
January 28, 2025	28.03	27.93	27.62	28.36	27.45	231,100
January 27, 2025	27.51	28.22	27.91	28.49	27.33	270,600
January 24, 2025	26.51	27.3	27	27.37	26.51	229,038
January 23, 2025	25.3	26.64	26.34	27.62	25.3	297,500
January 22, 2025	25.45	25.24	24.96	26	25.11	609,867
January 21, 2025	25.41	25.19	24.91	25.58	25.13	91,622
January 17, 2025	25.18	25.14	24.86	25.31	24.86	116,400
January 16, 2025	25.2	24.85	24.57	25.43	24.66	144,700
January 15, 2025	25.65	25.24	24.96	25.66	25.01	132,600
January 14, 2025	24.12	24.8	24.53	24.82	24.04	237,000
January 13, 2025	23.56	23.99	23.72	24.05	23.56	170,913
January 10, 2025	24.15	23.81	23.55	25.07	23.49	211,938
January 08, 2025	24.76	24.72	24.45	24.91	24.54	392,609
January 07, 2025	25.3	24.94	24.66	25.5	24.66	179,746
January 06, 2025	25.36	25.25	24.97	25.73	25.11	87,300
January 03, 2025	25.31	25.34	25.06	25.43	24.9	63,400
January 02, 2025	25.72	25.16	24.88	25.83	25.04	104,815
December 31, 2024	25.92	25.57	25.29	26	25.42	178,800
December 30, 2024	25.66	25.71	25.43	25.83	25.49	172,212
December 27, 2024	26.11	25.77	25.48	26.36	25.56	151,429
December 26, 2024	26.08	26.3	26.01	26.36	25.99	58,048
December 24, 2024	26.19	26.29	26	26.29	25.92	67,947
December 23, 2024	26.07	26.17	25.88	26.25	25.76	194,519
December 20, 2024	25.41	26.21	25.92	26.56	25.41	532,942
December 19, 2024	26.36	25.75	25.46	26.76	25.72	167,000
December 18, 2024	27.56	25.99	25.7	27.76	25.76	272,034
December 17, 2024	27.93	27.25	26.95	28.29	27.21	146,800
December 16, 2024	27.96	28.04	27.73	28.24	27.69	89,700
December 13, 2024	27.82	27.94	27.63	28.01	27.49	92,330
December 12, 2024	28.18	27.82	27.51	28.38	27.76	102,427
December 11, 2024	28.5	28.19	27.88	28.62	28.18	172,000
December 10, 2024	27.95	28.11	27.8	28.59	27.74	119,735
December 09, 2024	28.75	27.95	27.64	28.78	27.91	152,100
December 06, 2024	27.93	28.66	28.34	28.95	27.93	129,500
December 05, 2024	28.08	27.81	27.5	28.32	27.73	98,700
December 04, 2024	27.55	27.91	27.6	27.94	27.27	140,646
December 03, 2024	27.63	27.44	27.14	27.84	27.4	102,800
December 02, 2024	27.83	27.66	27.35	28.02	27.4	96,100

Premier Financial Corp. (PFC) NASDAQ