Preferred Bank - Common Stock (PFBC)

Last Price90.41

Change+0.73 (0.81%)

NASDAQ · Last Trade: Mar 4th, 3:48 PM EST

Historical Prices For Preferred Bank - Common Stock (PFBC)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	88.24	90.41	87.70	89.68	74,026	89.68
3/02/2026	86.57	90.38	85.52	89.39	137,718	89.39
2/27/2026	89.55	89.55	86.80	87.72	133,017	87.72
2/26/2026	91.67	92.34	89.07	90.77	59,667	90.77
2/25/2026	89.74	91.47	87.97	91.14	59,480	91.14
2/24/2026	89.00	89.45	86.04	89.07	110,403	89.07
2/23/2026	92.02	92.19	88.91	89.90	116,153	89.90
2/20/2026	92.14	92.69	90.45	92.21	74,502	92.21
2/19/2026	91.67	92.57	91.47	92.14	88,993	92.14
2/18/2026	91.52	92.99	91.50	92.17	75,400	92.17
2/17/2026	91.04	92.22	90.51	91.87	52,891	91.87
2/13/2026	89.66	91.13	89.15	90.91	54,494	90.91
2/12/2026	89.70	90.53	88.52	89.66	75,833	89.66
2/11/2026	90.56	92.14	89.10	89.40	77,258	89.40
2/10/2026	89.88	90.98	89.88	89.98	65,621	89.98
2/09/2026	91.19	92.02	90.04	90.22	46,455	90.22
2/06/2026	91.10	91.68	90.41	91.19	99,384	91.19
2/05/2026	89.58	91.10	86.75	90.27	142,428	90.27
2/04/2026	87.89	90.11	87.68	89.47	173,960	89.47
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	86,654	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