Preferred Bank - Common Stock (PFBC)

Last Price87.26

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 4th, 5:59 AM EST

Historical Prices For Preferred Bank - Common Stock (PFBC)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	87.26	90.19	86.49	87.26	102,280	87.26
2/02/2026	85.46	88.80	84.74	87.54	121,896	87.54
1/30/2026	83.69	86.17	83.69	85.77	127,031	85.77
1/29/2026	83.29	84.30	82.72	83.85	166,750	83.85
1/28/2026	84.60	85.30	82.64	82.72	108,693	82.72
1/27/2026	83.63	85.35	83.08	84.49	134,729	84.49
1/26/2026	83.03	84.44	81.50	83.54	163,839	83.54
1/23/2026	91.40	94.85	83.61	83.72	161,501	83.72
1/22/2026	98.41	98.41	89.30	92.21	240,477	92.21
1/21/2026	97.67	99.83	97.49	99.15	79,016	99.15
1/20/2026	95.39	97.39	95.28	96.93	72,618	96.93
1/16/2026	97.22	97.22	94.96	96.74	122,426	96.74
1/15/2026	95.57	97.56	93.94	97.31	143,443	97.31
1/14/2026	95.63	96.64	94.97	95.30	69,837	95.30
1/13/2026	96.82	97.05	94.90	95.41	50,289	95.41
1/12/2026	96.61	97.50	96.35	96.89	57,335	96.89
1/09/2026	97.96	99.10	96.55	97.27	73,832	97.27
1/08/2026	94.41	98.03	94.41	98.00	69,674	98.00
1/07/2026	94.71	95.61	93.50	94.93	70,797	94.93
1/06/2026	95.06	95.28	94.19	95.14	64,113	95.14
1/05/2026	95.94	97.85	95.94	96.11	63,261	95.31
1/02/2026	95.32	96.72	94.23	95.94	96,674	95.14
12/31/2025	98.44	98.44	93.93	94.43	251,189	93.64
12/30/2025	99.02	99.02	97.52	98.09	88,784	97.27
12/29/2025	99.01	99.44	98.08	99.04	51,617	98.22
12/26/2025	99.57	100.06	98.42	98.98	38,089	98.16
12/24/2025	99.09	99.93	99.01	99.37	32,118	98.54
12/23/2025	99.65	100.44	98.91	99.24	45,379	98.41
12/22/2025	100.32	100.80	99.68	99.92	65,304	99.09
12/19/2025	102.03	102.03	100.07	100.40	202,444	99.56
12/18/2025	100.89	103.05	100.12	102.45	82,758	101.60
12/17/2025	99.24	100.81	99.13	100.17	127,101	99.34
12/16/2025	101.03	101.58	99.26	99.45	92,599	98.62
12/15/2025	100.24	101.43	99.91	100.75	118,526	99.91
12/12/2025	98.71	101.03	97.41	100.09	106,910	99.26
12/11/2025	97.03	98.88	97.00	97.83	90,733	97.02
12/10/2025	95.39	97.76	93.91	97.08	94,169	96.27
12/09/2025	94.78	95.94	94.60	94.65	41,234	93.86
12/08/2025	94.56	95.96	94.46	94.73	76,006	93.94
12/05/2025	95.05	95.40	93.94	94.09	57,070	93.31
12/04/2025	95.40	95.70	94.61	95.22	54,628	94.43
12/03/2025	95.00	96.12	94.34	95.40	76,549	94.61
12/02/2025	96.40	97.14	94.17	94.54	49,638	93.75
12/01/2025	93.71	96.26	92.42	95.95	125,526	95.15
11/28/2025	94.60	95.16	94.35	94.41	34,133	93.62
11/26/2025	94.71	96.00	93.97	94.88	112,894	94.09
11/25/2025	93.02	95.31	93.02	95.17	88,137	94.38
11/24/2025	93.10	94.03	91.70	92.54	54,750	91.77
11/21/2025	90.72	94.05	90.66	92.90	116,249	92.13
11/20/2025	91.11	92.23	90.46	90.70	79,093	89.94
11/19/2025	90.52	91.13	89.60	90.73	53,098	89.97
11/18/2025	89.15	91.47	88.89	89.92	47,995	89.17
11/17/2025	91.34	91.83	89.29	89.69	86,356	88.94
11/14/2025	91.53	92.40	90.71	91.24	58,650	90.48
11/13/2025	92.16	93.21	91.52	91.87	53,181	91.11
11/12/2025	92.52	93.21	92.37	92.37	54,735	91.60
11/11/2025	91.92	92.85	91.24	92.29	54,239	91.52
11/10/2025	92.18	92.71	91.45	91.98	49,597	91.21
11/07/2025	90.61	91.60	90.22	91.58	56,506	90.82
11/06/2025	90.64	91.14	90.19	90.49	62,589	89.74
11/05/2025	91.13	92.16	90.71	91.16	95,910	90.40
11/04/2025	90.70	91.46	90.05	90.92	61,784	90.16