Peoples Financial Corporation (PFBX)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:14AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 200 |
| 25 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| 24 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 23 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 200 |
| 22 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 100 |
| 19 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 100 |
| 18 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 17 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 200 |
| 16 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 15 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 12 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 11 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 10 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 100 |
| 09 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 08 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 05 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 04 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 03 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 02 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 01 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 28 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 27 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 26 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 25 Mar 2024 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | 1,000 |
| 22 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 100 |
| 21 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 20 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 19 Mar 2024 | 15.85 | 15.99 | 15.75 | 15.99 | 15.99 | 400 |
| 18 Mar 2024 | 15.99 | 15.99 | 15.65 | 15.65 | 15.65 | 200 |
| 15 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 14 Mar 2024 | 15.95 | 16.05 | 15.95 | 16.05 | 16.05 | 2,700 |
| 13 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 400 |
| 12 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 800 |
| 11 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 07 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2,100 |
| 06 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 05 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 04 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 800 |
| 01 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 200 |
| 29 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 28 Feb 2024 | 15.71 | 16.40 | 15.71 | 16.40 | 16.40 | 500 |
| 27 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 23 Feb 2024 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 1,100 |
| 22 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 21 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 400 |
| 20 Feb 2024 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | 500 |
| 16 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 15 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 14 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 13 Feb 2024 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | 900 |
| 12 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 09 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 08 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 07 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 06 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 05 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 02 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 01 Feb 2024 | 16.49 | 16.75 | 15.65 | 15.86 | 15.86 | 1,500 |
| 31 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 30 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 29 Jan 2024 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | 4,000 |
| 26 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 100 |
| 25 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 400 |
| 24 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 200 |
| 23 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 400 |
| 19 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 18 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 17 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 16 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 12 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 11 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 200 |
| 10 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 09 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
| 08 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 800 |
| 05 Jan 2024 | 16.66 | 16.90 | 16.08 | 16.90 | 16.90 | 700 |
| 04 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 03 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 02 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 29 Dec 2023 | 16.50 | 16.61 | 16.50 | 16.60 | 16.60 | 400 |
| 28 Dec 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 27 Dec 2023 | 16.26 | 16.74 | 16.26 | 16.74 | 16.74 | 900 |
| 26 Dec 2023 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1,200 |
| 22 Dec 2023 | 15.20 | 17.00 | 15.20 | 17.00 | 17.00 | 900 |
| 21 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
| 20 Dec 2023 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | 900 |
| 19 Dec 2023 | 14.36 | 14.36 | 14.35 | 14.35 | 14.35 | 700 |
| 18 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 15 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
| 14 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 13 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 12 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 11 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 08 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 400 |
| 07 Dec 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 06 Dec 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 300 |
| 05 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 04 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.