Historical Stock Prices

PFBI 
$16.24
*  
0.55
3.28%
Get PFBI Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading PFBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 16.54 16.83 16.145 16.24 770,995
06/23/2016 16.43 16.85 16.43 16.79 53,187
06/22/2016 15.95 16.45 15.81 16.45 45,023
06/21/2016 15.96 16 15.8 15.88 32,368
06/20/2016 16.11 16.2 15.93 16.01 20,645
06/17/2016 16.27 16.34 15.88 16.01 42,193
06/16/2016 16.285 16.36 16.06 16.3 26,919
06/15/2016 16.26 16.37 16.14 16.36 16,724
06/14/2016 16.52 16.83 16.08 16.21 22,358
06/13/2016 16.69 16.85 16.112 16.56 28,278
06/10/2016 16.55 16.91 16.5 16.73 22,223
06/09/2016 16.38 16.69 16.24 16.6 25,249
06/08/2016 16.19 16.43 16.18 16.37 22,005
06/07/2016 16.11 16.23 16.05 16.19 16,298
06/06/2016 16.16 16.28 16.1 16.18 15,822
06/03/2016 16.12 16.21 16.01 16.21 8,487
06/02/2016 16.06 16.25 16.06 16.22 7,645
06/01/2016 16.23 16.25 16.034 16.15 17,835
05/31/2016 16.24 16.24 16.06 16.21 6,862
05/27/2016 16.2 16.35 16.11 16.35 11,651
05/26/2016 16.23 16.39 16.16 16.22 10,213
05/25/2016 16.16 16.25 16.01 16.19 17,984
05/24/2016 16.7 17.28 16 16.23 57,709
05/23/2016 16.65 16.75 16.62 16.74 17,028
05/20/2016 16 16.8399 15.95 16.61 40,378
05/19/2016 15.94 16 15.8101 15.96 26,693
05/18/2016 15.89 16 15.76 15.94 18,456
05/17/2016 16.13 16.2 15.86 15.87 15,712
05/16/2016 16.14 16.2 15.93 16.14 23,780
05/13/2016 16 16.15 15.95 16.12 15,050
05/12/2016 16.07 16.1 16.065 16.1 5,067
05/11/2016 16.1 16.15 16.01 16.15 2,770
05/10/2016 15.6 16.175 15.6 16.1 25,305
05/09/2016 15.98 15.99 15.39 15.78 12,263
05/06/2016 15.71 16 15.71 15.98 6,576
05/05/2016 16.02 16.02 15.7 15.74 4,904
05/04/2016 15.8 16 15.52 16 12,418
05/03/2016 15.67 15.99 15.42 15.92 20,137
05/02/2016 15.89 16 15.67 15.78 10,516
04/29/2016 15.5 15.97 15.5 15.96 8,331
04/28/2016 15.95 16.02 15.78 15.98 11,047
04/27/2016 15.95 16.08 15.632 15.94 22,104
04/26/2016 16 16.1 15.8014 16.05 16,559
04/25/2016 15.76 16 15.6 15.99 16,943
04/22/2016 15.459 16 15.459 15.76 9,890
04/21/2016 15.99 16 15.9061 15.96 4,344
04/20/2016 16 16 15.63 15.96 10,472
04/19/2016 15.989 16.04 15.85 15.94 7,881
04/18/2016 15.83 16.09 15.529 15.93 9,154
04/15/2016 15.65 16.09 15.65 15.86 16,358
04/14/2016 15.45 15.99 15.42 15.93 12,807
04/13/2016 15.6 15.83 15.25 15.75 10,371
04/12/2016 15.29 15.57 15.05 15.52 23,774
04/11/2016 15.4 15.45 15.04 15.23 6,761
04/08/2016 15.16 15.54 14.97 15.11 39,749
04/07/2016 15.72 15.92 15.07 15.18 52,777
04/06/2016 15.57 15.93 15.37 15.67 22,905
04/05/2016 15.63 15.76 15.26 15.65 22,341
04/04/2016 15.7 15.9641 15.56 15.75 22,076
04/01/2016 15.87 15.96 15.8 15.96 17,542
03/31/2016 15.86 15.88 15.68 15.76 16,820
03/30/2016 15.677 15.85 15.52 15.84 12,577
03/29/2016 15.67 15.75 15.45 15.55 11,161
03/28/2016 15.77 15.84 15.58 15.74 14,507
03/24/2016 15.34 15.75 15.16 15.65 8,854
03/23/2016 15.31 15.34 15.1601 15.28 7,594
03/22/2016 15.08 15.33 14.76 15.32 38,154
03/21/2016 15.01 15.29 14.76 15.26 22,618
03/18/2016 14.76 15.02 14.76 14.88 15,818
03/17/2016 14.83 14.9999 14.61 14.83 12,227
03/16/2016 14.92 15.04 14.9 14.9 5,962
03/15/2016 14.72 14.75 14.6 14.73 13,620
03/14/2016 14.66 14.81 14.63 14.68 20,360
03/11/2016 14.963 15.21 14.76 14.79 7,762
03/10/2016 15.09 15.1 14.86 14.9 17,621
03/09/2016 15.77 15.8 14.954 15.09 44,031
03/08/2016 16.31 16.31 15.17 15.41 30,312
03/07/2016 15.95 16.25 15.89 16.21 15,293
03/04/2016 16 16.2499 15.64 15.8 13,413
03/03/2016 16 16.21 15.46 15.87 20,041
03/02/2016 15.57 16.2392 15.562 16.16 13,153
03/01/2016 15.5 15.79 15.41 15.7 14,558
02/29/2016 15.59 15.75 15.29 15.5 11,899
02/26/2016 15.38 15.77 15.38 15.72 6,834
02/25/2016 15.41 15.67 15.25 15.66 11,001
02/24/2016 15.02 15.49 14.86 15.46 20,177
02/23/2016 15.33 15.33 14.96 15.11 11,419
02/22/2016 15.13 15.5 15.1102 15.33 10,294
02/19/2016 15.4 15.5 15 15.07 13,879
02/18/2016 14.81 15.19 14.81 14.85 2,880
02/17/2016 15.08 15.58 14.87 15.11 7,895
02/16/2016 14.76 15.28 14.76 15 16,662
02/12/2016 14.59 14.94 14.5001 14.94 6,637
02/11/2016 14.55 14.72 14.45 14.45 9,363
02/10/2016 14.82 14.94 14.665 14.76 9,612
02/09/2016 14.71 14.93 14.69 14.69 13,285
02/08/2016 15.06 15.13 14.81 14.85 14,963
02/05/2016 15.36 15.43 15.04 15.16 13,292
02/04/2016 15.3 15.54 15.3 15.32 8,928
02/03/2016 15.3 15.551 15.3 15.32 12,155
02/02/2016 15.45 15.6 15.3901 15.5 10,636
02/01/2016 15.23 15.6 15.18 15.6 17,303
01/29/2016 15.58 15.63 15.31 15.31 3,698
01/28/2016 15.41 15.53 15.31 15.41 6,287
01/27/2016 15.16 15.4 15.16 15.4 2,801
01/26/2016 15.13 15.23 15 15.23 7,492
01/25/2016 15.31 15.37 15 15 21,081
01/22/2016 15.57 15.57 15.4 15.53 6,759
01/21/2016 15.83 15.83 15.33 15.4 13,598
01/20/2016 15.66 15.66 15.26 15.42 24,188
01/19/2016 15.62 16.17 15.52 15.65 13,443
01/15/2016 15.68 15.9499 15.56 15.66 12,713
01/14/2016 15.79 15.99 15.4304 15.93 9,856
01/13/2016 15.82 15.93 15.34 15.34 10,154
01/12/2016 16.1 16.1 15.69 15.88 10,529
01/11/2016 15.96 16.14 15.85 16.05 17,197
01/08/2016 16.02 16.06 15.82 15.96 4,048
01/07/2016 16.13 16.31 15.855 15.97 11,092
01/06/2016 16.17 16.472 16.17 16.25 8,635
01/05/2016 16.42 16.4544 16.182 16.32 16,412
01/04/2016 16.28 16.72 15.75 16.39 42,432
12/31/2015 16.45 16.875 15.914 16.44 42,579
12/30/2015 15.75 15.89 15.71 15.87 17,582
12/29/2015 15.542 15.83 15.48 15.75 37,968
12/28/2015 15.41 15.57 15.3727 15.45 28,541
12/24/2015 15.2645 15.54 15.25 15.3464 9,081
12/23/2015 15.19 15.25 15.1296 15.25 6,499
12/22/2015 15.163 15.163 15.06 15.11 9,199
12/21/2015 15.15 15.16 15.06 15.13 18,034
12/18/2015 15.14 15.145 15.05 15.05 25,430
12/17/2015 15.05 15.1499 15.0119 15.05 3,934
12/16/2015 15.05 15.2 15.01 15.2 3,388
12/15/2015 15.086 15.13 15 15.1 15,167
12/14/2015 14.87 15 14.76 15 9,141
12/11/2015 14.65 15.0558 14.65 14.9 4,508
12/10/2015 14.68 15.1 14.626 14.9 14,363
12/09/2015 14.5 14.6899 14.5 14.62 4,544
12/08/2015 15.39 15.39 14.07 14.4 30,592
12/07/2015 15.365 15.58 15.365 15.4399 2,558
12/04/2015 15.17 15.5599 15.17 15.3 4,360
12/03/2015 15.25 15.532 15.06 15.2699 7,047
12/02/2015 15.49 15.49 15.08 15.2999 11,001
12/01/2015 15.4838 15.5799 15.2701 15.2886 1,760
11/30/2015 15.327 15.5 15.1 15.27 4,756
11/27/2015 15.32 15.32 15.1605 15.2944 777
11/25/2015 15.2 15.2999 15.1 15.1 1,679
11/24/2015 15.11 15.3 15.11 15.28 1,321
11/23/2015 15.08 15.26 15.08 15.0901 8,193
11/20/2015 15.14 15.35 15.09 15.09 1,923
11/19/2015 15.44 15.44 15.04 15.31 1,915
11/18/2015 15.17 15.35 15.1 15.15 4,564
11/17/2015 15.29 15.4 15.03 15.0533 10,772
11/16/2015 15.25 15.58 15.25 15.3999 6,706
11/13/2015 15.6499 15.6499 15.25 15.27 7,398
11/12/2015 15.55 15.55 15.3276 15.4499 1,609
11/11/2015 15.53 15.58 15.4001 15.5499 13,100
11/10/2015 15.5 15.5 15.15 15.47 4,750
11/09/2015 15.05 15.55 15.05 15.51 3,011
11/06/2015 15.48 15.61 15.32 15.526 3,133
11/05/2015 15.37 15.5399 15.09 15.47 4,685
11/04/2015 15.35 15.68 15.053 15.5 13,501
11/03/2015 14.79 15.39 14.79 15.35 21,600
11/02/2015 14.9 15 14.72 14.99 4,262
10/30/2015 15 15 14.73 14.73 7,157
10/29/2015 14.874 15 14.874 14.989 2,866
10/28/2015 14.78 15.15 14.63 14.805 6,128
10/27/2015 14.74 14.76 14.4 14.62 8,216
10/26/2015 14.45 14.7 14.37 14.68 6,431
10/23/2015 14.26 14.5 14.26 14.47 4,765
10/22/2015 14.35 14.44 14.13 14.44 4,077
10/21/2015 14.33 14.38 14.3 14.3 1,200
10/20/2015 14.1 14.24 14.08 14.24 12,629
10/19/2015 14.29 14.29 14.07 14.09 2,372
10/16/2015 14.17 14.41 14.05 14.07 4,444
10/15/2015 14.43 14.49 14.09 14.4 5,127
10/14/2015 14.42 14.4299 14.2001 14.4 2,790
10/13/2015 14.18 14.38 14.18 14.38 3,923
10/12/2015 14.3399 14.3399 14.02 14.1 10,687
10/09/2015 14.2 14.42 14.2 14.21 13,667
10/08/2015 14.21 14.382 14.0236 14.36 4,760
10/07/2015 14.19 14.4399 14.02 14.13 14,407
10/06/2015 14.42 14.42 14.0084 14.14 14,069
10/05/2015 14.23 14.48 14.03 14.3999 11,536
10/02/2015 14.35 14.52 14.24 14.24 1,781
10/01/2015 14.34 14.74 14.16 14.54 4,812
09/30/2015 14.54 14.54 14.15 14.24 5,803
09/29/2015 14.512 14.7 13.8 14.4 18,349
09/28/2015 14.53 14.78 14.53 14.78 5,291
09/25/2015 14.77 14.8 14.54 14.8 1,418
09/24/2015 14.65 14.78 14.55 14.7 1,588
09/23/2015 14.8 14.8 14.75 14.75 924
09/22/2015 14.77 14.78 14.65 14.65 4,417
09/21/2015 14.8 14.8 14.55 14.55 3,416
09/18/2015 14.48 14.8 14.48 14.8 12,114
09/17/2015 14.75 14.849 14.6 14.61 4,420
09/16/2015 14.75 14.93 14.65 14.84 4,534
09/15/2015 15.02 15.03 14.5992 14.6 5,813
09/14/2015 14.51 14.74 14.51 14.55 4,665
09/11/2015 14.77 14.951 14.5 14.74 4,443
09/10/2015 15.02 15.02 14.9 14.99 3,833
09/09/2015 15.15 15.32 15 15.11 11,302
09/08/2015 15.37 15.5 15.09 15.09 2,324
09/04/2015 15.1 15.499 15.1 15.1 2,723
09/03/2015 15.34 15.5 15.09 15.279 6,825
09/02/2015 15.5 15.5475 15.35 15.36 2,905
09/01/2015 15.3 15.5 15.2 15.49 4,338
08/31/2015 15.21 15.5 15.21 15.4999 4,927
08/28/2015 15.39 15.5 15.26 15.26 4,189
08/27/2015 15.07 15.39 15 15.38 6,427
08/26/2015 14.87 15.07 14.87 14.95 9,429
08/25/2015 14.27 14.65 14.27 14.65 3,078
08/24/2015 14.52 14.679 14 14.395 4,072
08/21/2015 14.7 14.9447 14.7 14.84 3,476
08/20/2015 14.8 14.9225 14.7101 14.82 1,839
08/19/2015 14.85 14.959 14.8 14.959 4,662
08/18/2015 14.87 14.87 14.65 14.8 5,843
08/17/2015 14.92 14.92 14.72 14.72 2,772
08/14/2015 15.07 15.07 14.9301 14.94 1,397
08/13/2015 15.08 15.08 15.01 15.0595 686
08/12/2015 14.9817 15.2399 14.9817 15.0765 2,022
08/11/2015 14.702 15.112 14.702 14.77 660
08/10/2015 15.2 15.45 14.76 14.76 5,054
08/07/2015 15.02 15.07 14.68 14.81 2,777
08/06/2015 15.15 15.15 15.0455 15.05 1,180
08/05/2015 15.031 15.19 15.03 15.19 1,271
08/04/2015 15.3 15.4562 15.03 15.03 2,295
08/03/2015 15.0359 15.5 15.0359 15.3 3,924
07/31/2015 15.44 15.44 15.08 15.08 274
07/30/2015 15.47 15.47 15.11 15.342 3,510
07/29/2015 15.54 15.54 15.427 15.4903 3,007
07/28/2015 15.482 15.5 15.43 15.45 1,638
07/27/2015 15.42 15.5 15.42 15.49 3,039
07/24/2015 15.54 15.7 15.49 15.5 5,697
07/23/2015 15.508 15.58 15.43 15.49 7,582
07/22/2015 15.5434 15.5719 15.5101 15.5101 2,034
07/21/2015 15.58 15.58 15.4539 15.58 2,023
07/20/2015 15.57 15.57 15.52 15.57 494
07/17/2015 15.57 15.57 15.56 15.56 2,314
07/16/2015 16.4623 16.4623 15.37 15.57 6,514
07/15/2015 15.552 15.58 15.39 15.58 4,790
07/14/2015 15.4601 15.58 15.4601 15.574 2,527
07/13/2015 15.58 15.58 15.27 15.58 8,899
07/10/2015 15.55 15.95 15.5332 15.95 4,464
07/09/2015 15.52 15.58 15.5 15.58 2,788
07/08/2015 15.551 15.56 15.39 15.39 1,287
07/07/2015 15.51 15.58 15.5 15.5469 8,635
07/06/2015 15.64 15.64 15.5 15.57 3,428
07/02/2015 15.44 15.7 15.38 15.48 3,237
07/01/2015 15.63 15.63 15.4505 15.51 8,147
06/30/2015 15.34 15.58 15.2332 15.45 8,797
06/29/2015 15.06 15.58 14.99 15.08 23,791
06/26/2015 15.198 15.198 15.03 15.17 4,776
06/25/2015 15.1 15.28 14.97 15.09 4,268
06/24/2015 15.069 15.3 15.02 15.28 3,318
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?