Premier Financial Corp. (PFC) NASDAQ

28.04

+0(+0.00%)

Updated at February 28 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 28, 202528.0628.0428.0428.0428.043.07M
February 27, 202527.5428.0728.0728.2327.54320,900
February 26, 202527.9827.6727.6728.1727.49113,800
February 25, 202528.2728.0928.0928.4528.02145,194
February 24, 202528.5127.9927.9928.5127.98157,800
February 21, 202529.1928.2828.2829.1928.22157,500
February 20, 20252928.9628.9629.1928.62120,220
February 19, 202528.8429.2929.2929.4628.8110,300
February 18, 202529.0629.2229.2229.5926.32236,023
February 14, 202529.3129.1629.1629.6428.94126,300
February 13, 202529.0629.1829.1829.3229.01173,703
February 12, 202528.9128.8328.8329.0728.67152,900
February 11, 202529.1529.429.429.4328.7170,700
February 10, 202528.3128.9128.9129.1127.92249,900
February 07, 202527.828.128.128.2827.65206,300
February 06, 20252828.328.328.4327.68270,835
February 05, 202527.7927.8527.8528.127.51288,100
February 04, 202526.9627.8527.852826.91187,700
February 03, 202527.2327.1927.1927.6626.81190,735
January 31, 202527.7527.8327.8328.2627.61278,502
January 30, 202528.2227.9927.6828.4627.83129,918
January 29, 202527.7827.9927.6828.3927.67173,600
January 28, 202528.0327.9327.6228.3627.45231,100
January 27, 202527.5128.2227.9128.4927.33270,600
January 24, 202526.5127.32727.3726.51229,038
January 23, 202525.326.6426.3427.6225.3297,500
January 22, 202525.4525.2424.962625.11609,867
January 21, 202525.4125.1924.9125.5825.1391,622
January 17, 202525.1825.1424.8625.3124.86116,400
January 16, 202525.224.8524.5725.4324.66144,700
January 15, 202525.6525.2424.9625.6625.01132,600
January 14, 202524.1224.824.5324.8224.04237,000
January 13, 202523.5623.9923.7224.0523.56170,913
January 10, 202524.1523.8123.5525.0723.49211,938
January 08, 202524.7624.7224.4524.9124.54392,609
January 07, 202525.324.9424.6625.524.66179,746
January 06, 202525.3625.2524.9725.7325.1187,300
January 03, 202525.3125.3425.0625.4324.963,400
January 02, 202525.7225.1624.8825.8325.04104,815
December 31, 202425.9225.5725.292625.42178,800
December 30, 202425.6625.7125.4325.8325.49172,212
December 27, 202426.1125.7725.4826.3625.56151,429
December 26, 202426.0826.326.0126.3625.9958,048
December 24, 202426.1926.292626.2925.9267,947
December 23, 202426.0726.1725.8826.2525.76194,519
December 20, 202425.4126.2125.9226.5625.41532,942
December 19, 202426.3625.7525.4626.7625.72167,000
December 18, 202427.5625.9925.727.7625.76272,034
December 17, 202427.9327.2526.9528.2927.21146,800
December 16, 202427.9628.0427.7328.2427.6989,700
December 13, 202427.8227.9427.6328.0127.4992,330
December 12, 202428.1827.8227.5128.3827.76102,427
December 11, 202428.528.1927.8828.6228.18172,000
December 10, 202427.9528.1127.828.5927.74119,735
December 09, 202428.7527.9527.6428.7827.91152,100
December 06, 202427.9328.6628.3428.9527.93129,500
December 05, 202428.0827.8127.528.3227.7398,700
December 04, 202427.5527.9127.627.9427.27140,646
December 03, 202427.6327.4427.1427.8427.4102,800
December 02, 202427.8327.6627.3528.0227.496,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved