Quantcast

Preferred Bank Common Stock Historical Stock Prices

PFBC 
$44.94
*  
0.19
0.42%
Get PFBC Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading PFBC now
Exchange:NASDAQ

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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.
16:00 44.76 45.05 44.53 44.94 46,721
01/15/2019 44.76 45.05 44.53 44.94 46,721
01/14/2019 44.6 45 44.47 44.75 66,292
01/11/2019 44.99 45.115 44.7 44.85 54,687
01/10/2019 44.79 45.41 44.61 45.17 38,304
01/09/2019 45.44 45.59 44.78 44.95 49,125
01/08/2019 45.12 45.33 44.36 45.15 47,241
01/07/2019 44.91 45.28 44.48 44.88 67,743
01/04/2019 44.13 45.32 43.15 45.13 85,399
01/03/2019 43.78 44.33 43.19 43.6 38,071
01/02/2019 42.78 44.32 42.78 43.98 66,699
12/31/2018 43.43 43.455 42.37 43.35 70,552
12/28/2018 42.41 45.49 42.41 43.42 77,398
12/27/2018 42.25 42.82 41.08 42.2 62,031
12/26/2018 40.56 43.01 39.8672 42.79 129,713
12/24/2018 40.91 41.19 40.27 40.57 55,104
12/21/2018 41.84 43.07 40.91 41.09 420,040
12/20/2018 41.32 42.28 41.32 41.69 108,402
12/19/2018 43.04 43.655 41.3 41.54 117,880
12/18/2018 43.28 44.645 42.91 42.93 79,858
12/17/2018 43.38 44.37 41.8776 43 180,752
12/14/2018 43.88 44.78 43.35 43.43 68,081
12/13/2018 46.11 46.11 44.03 44.08 60,311
12/12/2018 45.79 46.7923 45.44 45.87 43,134
12/11/2018 46.12 46.35 44.92 45.34 33,660
12/10/2018 46.08 46.08 45.05 45.65 42,517
12/07/2018 46.16 47.685 45.72 46.19 86,857
12/06/2018 45.38 46.52 43.04 45.96 95,689
12/04/2018 49.94 50.385 45.89 46.21 123,900
12/03/2018 51.3 51.3 49.95 50.04 61,019
11/30/2018 50.95 51.49 50.745 51.22 61,290
11/29/2018 51.42 51.61 50.575 51.03 32,738
11/28/2018 50.74 51.68 49.755 51.64 36,020
11/27/2018 50.79 51.19 50.21 50.7 32,612
11/26/2018 50.64 51.71 50.64 50.9 53,035
11/23/2018 50.45 51.11 50.13 50.15 22,251
11/21/2018 50.52 51.65 50.52 50.76 18,005
11/20/2018 50.89 51.58 50.16 50.34 27,832
11/19/2018 51.59 51.75 50.6 51.23 38,016
11/16/2018 51.58 52.05 50.7769 51.5 60,868
11/15/2018 50.17 52.05 50.17 51.94 35,191
11/14/2018 52.04 52.05 50.07 50.48 38,794
11/13/2018 51.63 52.44 51.4 51.67 34,985
11/12/2018 52.53 52.685 51.38 51.46 71,712
11/09/2018 53.06 54.99 52.28 52.55 30,490
11/08/2018 52.74 54.92 52.74 53.19 43,740
11/07/2018 52.77 54.71 52.02 52.9 51,836
11/06/2018 52.7 53.5 52.57 52.77 29,266
11/05/2018 52.83 53.38 52.03 52.69 49,971
11/02/2018 52.97 53.34 52.42 52.82 37,104
11/01/2018 51.57 52.93 51.56 52.63 86,523
10/31/2018 52.84 52.84 51.3 51.41 86,878
10/30/2018 51.21 52.28 51.21 52.28 87,264
10/29/2018 50.76 52.04 49.93 51.32 53,582
10/26/2018 50.52 50.87 49.66 50.22 109,908
10/25/2018 49.75 51.625 49.72 51.06 85,580
10/24/2018 53.24 53.795 49.45 49.57 99,057
10/23/2018 52.88 53.7 52.58 53.24 130,847
10/22/2018 55.09 55.88 53.37 53.76 118,017
10/19/2018 59.01 59.01 54.93 55.06 219,291
10/18/2018 60.16 60.84 58.52 59.6 139,450
10/17/2018 59.27 59.67 58.33 59.41 90,657
10/16/2018 58.8 59.42 57.87 59.26 73,695
10/15/2018 57.89 59 57.1 58.41 75,412
*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?

Smart Portfolio