Premier Financial Corp (PFC) Historical Stock Data
26.23 ↑0.48 (1.86%)
As of May 17, 2022, 2:02pm EST.
Historical Data
In the past 30 trading days, PFC is down -0.60% a day on average. There have been 10 days where Premier Financial Corp closed green and 20 days where PFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 25.84 | 25.75 | ↓$0.09 (-0.35%) | 25.48 | 26.20 | 61.95K |
| 2022-05-13 | 26.62 | 25.84 | ↓$0.78 (-2.93%) | 25.68 | 26.72 | 128.90K |
| 2022-05-12 | 25.95 | 26.23 | ↑$0.28 (1.08%) | 25.78 | 26.29 | 97.52K |
| 2022-05-11 | 25.69 | 25.85 | ↑$0.16 (0.62%) | 25.52 | 26.39 | 99.54K |
| 2022-05-10 | 26.40 | 25.53 | ↓$0.87 (-3.30%) | 25.30 | 26.43 | 199.26K |
| 2022-05-09 | 26.00 | 26.09 | ↑$0.09 (0.35%) | 25.84 | 26.43 | 104.59K |
| 2022-05-06 | 26.43 | 26.03 | ↓$0.40 (-1.51%) | 25.58 | 26.50 | 118.80K |
| 2022-05-05 | 27.06 | 26.42 | ↓$0.64 (-2.37%) | 26.07 | 27.06 | 112.28K |
| 2022-05-04 | 26.78 | 27.35 | ↑$0.57 (2.13%) | 26.48 | 27.36 | 126.38K |
| 2022-05-03 | 26.74 | 26.65 | ↓$0.09 (-0.34%) | 26.49 | 26.93 | 56.30K |
| 2022-05-02 | 26.76 | 26.83 | ↑$0.07 (0.26%) | 26.33 | 27.48 | 143.16K |
| 2022-04-29 | 27.42 | 26.54 | ↓$0.88 (-3.21%) | 26.44 | 27.42 | 129.56K |
| 2022-04-28 | 27.54 | 27.20 | ↓$0.34 (-1.23%) | 26.91 | 27.60 | 85.08K |
| 2022-04-27 | 27.68 | 27.37 | ↓$0.31 (-1.12%) | 27.23 | 28.34 | 108.71K |
| 2022-04-26 | 28.22 | 27.76 | ↓$0.46 (-1.63%) | 27.67 | 28.71 | 106.29K |
| 2022-04-25 | 28.52 | 28.56 | ↑$0.04 (0.14%) | 27.94 | 28.76 | 108.16K |
| 2022-04-22 | 29.08 | 28.64 | ↓$0.44 (-1.51%) | 28.58 | 29.27 | 81.97K |
| 2022-04-21 | 29.58 | 29.18 | ↓$0.40 (-1.35%) | 29.08 | 29.80 | 78.46K |
| 2022-04-20 | 29.54 | 29.48 | ↓$0.06 (-0.20%) | 29.41 | 29.85 | 113.38K |
| 2022-04-19 | 28.80 | 29.38 | ↑$0.58 (2.01%) | 28.66 | 29.44 | 90.64K |
| 2022-04-18 | 28.56 | 28.63 | ↑$0.07 (0.25%) | 28.52 | 28.92 | 101.80K |
| 2022-04-14 | 28.81 | 28.66 | ↓$0.15 (-0.52%) | 28.54 | 29.07 | 84.57K |
| 2022-04-13 | 28.51 | 28.85 | ↑$0.34 (1.19%) | 28.44 | 28.97 | 71.94K |
| 2022-04-12 | 28.93 | 28.76 | ↓$0.17 (-0.59%) | 28.60 | 29.42 | 104.34K |
| 2022-04-11 | 28.57 | 28.93 | ↑$0.36 (1.26%) | 28.55 | 29.35 | 140.97K |
| 2022-04-08 | 28.69 | 28.54 | ↓$0.15 (-0.52%) | 28.38 | 28.96 | 235.72K |
| 2022-04-07 | 28.92 | 28.64 | ↓$0.28 (-0.97%) | 28.48 | 28.94 | 140.37K |
| 2022-04-06 | 29.45 | 28.83 | ↓$0.62 (-2.11%) | 28.79 | 29.72 | 172.70K |
| 2022-04-05 | 29.89 | 29.55 | ↓$0.34 (-1.14%) | 29.49 | 30.20 | 114.08K |
| 2022-04-04 | 30.05 | 29.90 | ↓$0.15 (-0.50%) | 29.49 | 30.07 | 98.70K |
Create an account or log in to view more rows.
$PFC Slapping that ask today
$PFC cover that shit
$PFC hint hint this is when you buy a few
$PFC what a horse shit show!
$PFC buying time
added
$PFC we want higher!!!
$PFC still bullish
$PFC eyeing for a scalp
$PFC never selling