Preferred Bank (PFBC) Historical Stock Data
78.09 ↓0.11 (-0.14%)
As of May 2, 2024, 12:33pm EST.
Historical Data
In the past 30 trading days, PFBC is up 0.54% a day on average. There have been 18 days where Preferred Bank closed green and 12 days where PFBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 76.07 | 78.20 | ↑$2.13 (2.80%) | 76.04 | 78.75 | 105.02K |
| 2024-04-30 | 75.64 | 75.69 | ↑$0.05 (0.07%) | 75.51 | 76.20 | 81.04K |
| 2024-04-29 | 76.90 | 76.05 | ↓$0.85 (-1.11%) | 75.21 | 76.90 | 123.41K |
| 2024-04-26 | 77.25 | 76.45 | ↓$0.80 (-1.04%) | 76.20 | 77.80 | 65.73K |
| 2024-04-25 | 76.49 | 77.47 | ↑$0.98 (1.28%) | 75.81 | 77.69 | 114.26K |
| 2024-04-24 | 77.13 | 76.89 | ↓$0.24 (-0.31%) | 76.37 | 78.57 | 164.18K |
| 2024-04-23 | 73.82 | 76.94 | ↑$3.12 (4.23%) | 73.82 | 79.08 | 114.90K |
| 2024-04-22 | 74.27 | 74.84 | ↑$0.57 (0.77%) | 74.04 | 75.44 | 118.74K |
| 2024-04-19 | 71.87 | 74.30 | ↑$2.43 (3.38%) | 71.69 | 74.34 | 92.18K |
| 2024-04-18 | 71.64 | 72.24 | ↑$0.60 (0.84%) | 71.29 | 72.90 | 71.90K |
| 2024-04-17 | 72.47 | 71.53 | ↓$0.94 (-1.30%) | 71.53 | 73.21 | 52.44K |
| 2024-04-16 | 71.63 | 72.32 | ↑$0.69 (0.96%) | 70.99 | 72.93 | 64.53K |
| 2024-04-15 | 73.44 | 72.21 | ↓$1.23 (-1.67%) | 71.67 | 73.88 | 68.31K |
| 2024-04-12 | 72.97 | 73.35 | ↑$0.38 (0.52%) | 72.64 | 73.59 | 45.12K |
| 2024-04-11 | 73.80 | 73.59 | ↓$0.21 (-0.28%) | 72.60 | 73.96 | 74.72K |
| 2024-04-10 | 73.98 | 73.85 | ↓$0.13 (-0.18%) | 72.64 | 74.26 | 131.99K |
| 2024-04-09 | 74.83 | 75.66 | ↑$0.83 (1.11%) | 74.51 | 75.66 | 36.82K |
| 2024-04-08 | 74.17 | 74.87 | ↑$0.70 (0.94%) | 74.17 | 75.36 | 25.32K |
| 2024-04-05 | 74.03 | 74.23 | ↑$0.20 (0.27%) | 74.03 | 74.74 | 71.42K |
| 2024-04-04 | 75.15 | 74.49 | ↓$0.66 (-0.88%) | 74.27 | 76.46 | 65.39K |
| 2024-04-03 | 75.66 | 75.25 | ↓$0.41 (-0.54%) | 75.03 | 76.40 | 77.53K |
| 2024-04-02 | 74.77 | 75.48 | ↑$0.71 (0.95%) | 74.31 | 75.59 | 75.69K |
| 2024-04-01 | 76.68 | 76.10 | ↓$0.58 (-0.76%) | 75.56 | 77.12 | 105.85K |
| 2024-03-28 | 76.27 | 76.77 | ↑$0.50 (0.66%) | 76.17 | 77.32 | 57.23K |
| 2024-03-27 | 74.06 | 76.42 | ↑$2.36 (3.19%) | 73.94 | 76.43 | 73.70K |
| 2024-03-26 | 75.43 | 73.92 | ↓$1.51 (-2.00%) | 73.89 | 75.43 | 79.53K |
| 2024-03-25 | 74.61 | 75.25 | ↑$0.64 (0.86%) | 74.61 | 75.64 | 43K |
| 2024-03-22 | 75.98 | 74.21 | ↓$1.77 (-2.33%) | 74.11 | 75.98 | 40.54K |
| 2024-03-21 | 74.88 | 75.89 | ↑$1.01 (1.35%) | 74.43 | 75.91 | 64.10K |
| 2024-03-20 | 71.72 | 74.80 | ↑$3.08 (4.29%) | 71.40 | 75.44 | 59.07K |
Create an account or log in to view more rows.
$PFBC id rather have a dip then rip than a gap and crap
$PFBC bears haha
$PFBC peak frustration
$PFBC beauty. Bag secured
$PFBC diversified
$PFBC I gave in! Bought more 100 shares
$PFBC day trade is ok to buy here but sell later
$PFBC Price target here?
$PFBC Who’s still buying calls?
$PFBC we want higher!!!