Preferred Bank PFBC
NASDAQ · United States · Finance
$105.99+1.26 (+1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $105.99 | +1.20% | $104.57 | $106.20 | $102.59 | 198.70K |
| 2026-09-30 | $104.73 | -1.43% | $106.18 | $106.45 | $104.50 | 148.20K |
| 2026-09-29 | $106.25 | -2.54% | $108.94 | $109.72 | $105.36 | 324.30K |
| 2026-09-28 | $109.02 | -0.42% | $109.48 | $110.12 | $108.53 | 205.20K |
| 2026-09-25 | $109.48 | +0.83% | $109.06 | $110.34 | $107.32 | 233.70K |
| 2026-09-24 | $108.58 | +2.63% | $106.88 | $109.03 | $105.80 | 175.50K |
| 2026-09-23 | $105.80 | -0.46% | $105.93 | $106.46 | $105.11 | 247.80K |
| 2026-09-22 | $106.29 | -0.07% | $107.16 | $107.74 | $105.87 | 213.50K |
| 2026-09-21 | $106.36 | +0.89% | $105.94 | $106.47 | $105.11 | 116.50K |
| 2026-09-18 | $105.42 | -0.41% | $104.88 | $106.18 | $104.16 | 427.50K |
| 2026-09-17 | $105.85 | -0.31% | $106.50 | $108.00 | $105.38 | 207.60K |
| 2026-09-16 | $106.18 | +0.35% | $106.41 | $106.42 | $104.50 | 187.60K |
| 2026-09-15 | $105.81 | +0.66% | $105.32 | $106.25 | $103.96 | 173.00K |
| 2026-09-14 | $105.12 | +2.08% | $103.00 | $105.20 | $103.00 | 147.10K |
| 2026-09-11 | $102.98 | -0.89% | $104.95 | $104.95 | $102.80 | 213.20K |
| 2026-09-10 | $103.90 | +1.95% | $101.84 | $104.01 | $101.10 | 129.20K |
| 2026-09-09 | $101.91 | -0.54% | $101.61 | $102.56 | $101.21 | 101.60K |
| 2026-09-08 | $102.46 | -1.02% | $103.21 | $103.81 | $101.74 | 72.80K |
| 2026-09-04 | $103.52 | -0.69% | $103.72 | $104.69 | $103.07 | 108.80K |
| 2026-09-03 | $104.24 | +0.17% | $104.84 | $105.95 | $104.14 | 56.10K |
| 2026-09-02 | $104.06 | +2.28% | $102.22 | $104.63 | $102.22 | 70.70K |
| 2026-09-01 | $101.74 | -0.67% | $102.43 | $104.45 | $101.06 | 96.30K |
| 2026-08-31 | $102.43 | -1.06% | $103.46 | $103.46 | $102.24 | 54.00K |
| 2026-08-28 | $103.53 | +0.11% | $103.75 | $104.30 | $102.43 | 75.90K |
| 2026-08-27 | $103.42 | -0.17% | $103.07 | $104.89 | $102.25 | 130.10K |
| 2026-08-26 | $103.60 | +0.20% | $103.55 | $103.98 | $103.09 | 89.30K |
| 2026-08-25 | $103.39 | -0.64% | $104.49 | $104.49 | $102.92 | 66.90K |
| 2026-08-24 | $104.06 | -0.41% | $104.77 | $105.54 | $103.85 | 62.00K |
| 2026-08-21 | $104.49 | +0.88% | $104.22 | $105.70 | $102.70 | 89.40K |
| 2026-08-20 | $103.58 | +0.44% | $102.60 | $103.59 | $102.11 | 65.60K |
| 2026-08-19 | $103.13 | -3.33% | $106.62 | $107.45 | $102.87 | 59.20K |
| 2026-08-18 | $106.68 | -0.74% | $107.73 | $107.76 | $106.21 | 47.30K |
| 2026-08-17 | $107.47 | -0.40% | $107.46 | $107.98 | $106.87 | 58.10K |
| 2026-08-14 | $107.90 | +0.06% | $107.57 | $108.53 | $107.34 | 47.50K |
| 2026-08-13 | $107.84 | +1.12% | $107.35 | $108.35 | $107.26 | 98.20K |
| 2026-08-12 | $106.65 | -0.10% | $107.04 | $107.85 | $106.38 | 54.30K |
| 2026-08-11 | $106.76 | +1.35% | $105.94 | $107.06 | $104.23 | 99.40K |
| 2026-08-10 | $105.34 | -0.40% | $105.66 | $106.23 | $104.01 | 129.50K |
| 2026-08-07 | $105.76 | +0.21% | $105.59 | $106.04 | $104.79 | 45.70K |
| 2026-08-06 | $105.54 | -0.66% | $106.83 | $107.19 | $105.31 | 57.90K |
| 2026-08-05 | $106.24 | -0.65% | $106.93 | $107.55 | $105.93 | 84.80K |
| 2026-08-04 | $106.93 | +0.78% | $105.81 | $107.26 | $104.96 | 109.20K |
| 2026-08-03 | $106.10 | +1.59% | $106.13 | $107.18 | $105.27 | 134.00K |
| 2026-07-31 | $104.44 | -0.05% | $104.18 | $106.52 | $102.03 | 59.40K |
| 2026-07-30 | $104.49 | -0.31% | $105.01 | $106.08 | $103.16 | 80.40K |
| 2026-07-29 | $104.81 | -0.35% | $104.68 | $105.56 | $104.07 | 86.10K |
| 2026-07-28 | $105.18 | +1.05% | $104.92 | $107.00 | $103.62 | 136.80K |
| 2026-07-27 | $104.09 | +1.10% | $103.63 | $104.53 | $102.93 | 77.70K |
| 2026-07-24 | $102.96 | +1.56% | $101.86 | $104.14 | $100.33 | 120.60K |
| 2026-07-23 | $101.38 | -3.35% | $103.45 | $103.92 | $100.76 | 142.70K |
| 2026-07-22 | $104.89 | -1.08% | $107.63 | $108.85 | $103.83 | 284.40K |
| 2026-07-21 | $106.04 | -0.78% | $106.35 | $107.92 | $105.68 | 183.50K |
| 2026-07-20 | $106.87 | -0.48% | $107.39 | $107.94 | $105.59 | 163.90K |
| 2026-07-17 | $107.39 | -1.86% | $108.55 | $109.99 | $104.73 | 119.40K |
| 2026-07-16 | $109.42 | +2.49% | $106.47 | $109.57 | $106.47 | 76.50K |
| 2026-07-15 | $106.76 | +0.86% | $106.02 | $107.70 | $105.61 | 103.40K |
| 2026-07-14 | $105.85 | -0.08% | $105.86 | $106.65 | $99.54 | 53.50K |
| 2026-07-13 | $105.93 | +0.18% | $105.95 | $106.44 | $104.94 | 52.80K |
| 2026-07-10 | $105.74 | +0.74% | $104.91 | $106.13 | $104.40 | 67.90K |
| 2026-07-09 | $104.96 | +1.74% | $103.26 | $105.21 | $103.20 | 94.90K |
| 2026-07-08 | $103.17 | -1.95% | $104.94 | $105.52 | $102.58 | 98.20K |
| 2026-07-07 | $105.22 | -2.15% | $106.67 | $107.52 | $104.77 | 83.70K |
| 2026-07-06 | $107.53 | +0.35% | $106.72 | $108.10 | $105.54 | 205.70K |
| 2026-07-02 | $107.16 | -0.66% | $108.70 | $109.38 | $106.43 | 142.60K |
| 2026-07-01 | $107.87 | +1.52% | $106.20 | $112.26 | $104.42 | 121.40K |
| 2026-06-30 | $106.26 | +1.08% | $104.65 | $106.65 | $104.40 | 151.70K |
| 2026-06-29 | $105.12 | +0.29% | $104.42 | $105.99 | $98.70 | 269.30K |
| 2026-06-26 | $104.82 | +0.08% | $105.00 | $105.89 | $104.39 | 278.20K |
| 2026-06-25 | $104.74 | +0.77% | $104.13 | $104.85 | $103.51 | 102.60K |
| 2026-06-24 | $103.94 | +2.12% | $101.85 | $104.21 | $101.77 | 155.80K |
| 2026-06-23 | $101.78 | +2.05% | $99.75 | $101.85 | $99.20 | 158.70K |
| 2026-06-22 | $99.74 | +0.71% | $99.05 | $101.00 | $98.57 | 190.40K |
| 2026-06-18 | $99.04 | +0.66% | $99.99 | $100.48 | $98.50 | 301.80K |
| 2026-06-17 | $98.39 | -1.76% | $99.98 | $101.16 | $97.72 | 184.30K |
| 2026-06-16 | $100.15 | -0.11% | $101.26 | $102.05 | $99.63 | 127.40K |
| 2026-06-15 | $100.26 | -1.33% | $101.80 | $102.25 | $99.82 | 75.30K |
| 2026-06-12 | $101.61 | +0.62% | $101.23 | $102.40 | $100.90 | 129.00K |
| 2026-06-11 | $100.98 | +0.28% | $101.32 | $101.85 | $99.13 | 67.70K |
| 2026-06-10 | $100.70 | +1.41% | $99.85 | $101.17 | $99.84 | 98.40K |
| 2026-06-09 | $99.30 | +1.34% | $98.23 | $100.44 | $98.23 | 77.40K |
| 2026-06-08 | $97.99 | +0.78% | $97.25 | $98.62 | $97.00 | 115.80K |
| 2026-06-05 | $97.23 | +1.25% | $96.03 | $98.39 | $95.64 | 88.20K |
| 2026-06-04 | $96.03 | +2.49% | $94.70 | $96.48 | $93.75 | 116.60K |
| 2026-06-03 | $93.70 | -2.20% | $95.48 | $96.07 | $93.63 | 101.90K |
| 2026-06-02 | $95.81 | +1.43% | $94.12 | $95.96 | $92.45 | 72.70K |
| 2026-06-01 | $94.46 | -1.42% | $95.10 | $95.10 | $93.02 | 83.30K |
| 2026-05-29 | $95.82 | +0.75% | $94.84 | $96.55 | $94.81 | 106.30K |
| 2026-05-28 | $95.11 | +0.40% | $94.30 | $95.35 | $93.44 | 89.50K |
| 2026-05-27 | $94.73 | -0.14% | $95.00 | $96.42 | $93.82 | 117.90K |
| 2026-05-26 | $94.86 | +0.09% | $95.07 | $95.80 | $94.26 | 91.30K |