Premier Financial Corp (PFC) Historical Stock Data
20.08 ↓0.30 (-1.47%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFC is up 0.07% a day on average. There have been 16 days where Premier Financial Corp closed green and 14 days where PFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.75 | 20.38 | ↓$0.37 (-1.78%) | 19.71 | 20.84 | 119.76K |
| 2024-04-23 | 20.19 | 20.59 | ↑$0.40 (1.98%) | 20.19 | 20.80 | 105.54K |
| 2024-04-22 | 20.00 | 20.13 | ↑$0.13 (0.65%) | 19.92 | 20.40 | 108.51K |
| 2024-04-19 | 19.07 | 20.03 | ↑$0.96 (5.03%) | 19.01 | 20.11 | 132.80K |
| 2024-04-18 | 19.06 | 19.20 | ↑$0.14 (0.73%) | 19.06 | 19.42 | 112.16K |
| 2024-04-17 | 19.27 | 19.04 | ↓$0.23 (-1.19%) | 19.04 | 19.46 | 110.92K |
| 2024-04-16 | 19.20 | 19.10 | ↓$0.10 (-0.52%) | 19.00 | 19.46 | 139.30K |
| 2024-04-15 | 19.56 | 19.34 | ↓$0.22 (-1.12%) | 19.21 | 19.70 | 232.29K |
| 2024-04-12 | 19.13 | 19.52 | ↑$0.39 (2.04%) | 19.08 | 19.55 | 134.57K |
| 2024-04-11 | 19.30 | 19.35 | ↑$0.05 (0.26%) | 19.24 | 19.54 | 138.26K |
| 2024-04-10 | 19.40 | 19.26 | ↓$0.14 (-0.72%) | 19.10 | 20.14 | 212.19K |
| 2024-04-09 | 19.99 | 20.17 | ↑$0.18 (0.90%) | 19.98 | 20.19 | 50.44K |
| 2024-04-08 | 19.70 | 19.89 | ↑$0.19 (0.96%) | 19.70 | 20.00 | 71.63K |
| 2024-04-05 | 19.41 | 19.59 | ↑$0.18 (0.93%) | 19.28 | 19.66 | 95.82K |
| 2024-04-04 | 19.82 | 19.42 | ↓$0.40 (-2.02%) | 19.33 | 20.00 | 156.10K |
| 2024-04-03 | 19.56 | 19.61 | ↑$0.05 (0.26%) | 19.45 | 19.72 | 86.63K |
| 2024-04-02 | 19.91 | 19.58 | ↓$0.33 (-1.66%) | 19.47 | 19.91 | 108.17K |
| 2024-04-01 | 20.86 | 20.12 | ↓$0.74 (-3.55%) | 20.03 | 20.94 | 186.99K |
| 2024-03-28 | 19.93 | 20.30 | ↑$0.37 (1.86%) | 19.90 | 20.30 | 151.42K |
| 2024-03-27 | 19.30 | 20.00 | ↑$0.70 (3.63%) | 19.30 | 20.06 | 98.79K |
| 2024-03-26 | 19.75 | 19.18 | ↓$0.57 (-2.89%) | 19.17 | 19.75 | 63.60K |
| 2024-03-25 | 19.50 | 19.59 | ↑$0.09 (0.46%) | 19.50 | 19.91 | 117.59K |
| 2024-03-22 | 19.98 | 19.41 | ↓$0.57 (-2.85%) | 19.39 | 19.98 | 105.14K |
| 2024-03-21 | 19.81 | 19.85 | ↑$0.04 (0.20%) | 19.78 | 20.07 | 125.12K |
| 2024-03-20 | 18.69 | 19.72 | ↑$1.03 (5.51%) | 18.68 | 19.94 | 125.21K |
| 2024-03-19 | 18.81 | 18.79 | ↓$0.02 (-0.11%) | 18.76 | 19.10 | 88.09K |
| 2024-03-18 | 19.11 | 18.84 | ↓$0.27 (-1.41%) | 18.76 | 19.23 | 159.37K |
| 2024-03-15 | 18.95 | 19.07 | ↑$0.12 (0.63%) | 18.95 | 19.47 | 674.88K |
| 2024-03-14 | 19.70 | 18.98 | ↓$0.72 (-3.65%) | 18.82 | 19.70 | 131.23K |
| 2024-03-13 | 19.85 | 19.76 | ↓$0.09 (-0.45%) | 19.61 | 20.27 | 94.37K |
Create an account or log in to view more rows.
$PFC soon
$PFC lets see if it can hold the line
$PFC nearing a decent swing entry point
$PFC buy the fear
$PFC buy the dip were blasting off
$PFC longer we hold
more pressure on the shorts
$PFC is going to have a run next month
$PFC soon
$PFC had to buy calls
$PFC hold