Peoples Financial Corp (PFBX) stock
PFBXOTCState Commercial BanksFiscal year ends December 31
$23.45+0.05 (+0.22%)
Close on Oct 19, 2026Market cap $108.29MP/E 29.3Yield 1.54%
Price history
Peoples Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$23.45
+0.22% on the day
52-week range
$20.20 – $24.54
-4.4% from the high
Change over 52 weeks
+15.9%
From $20.24 on Oct 17, 2025
Average volume
1,217
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $23.45 | $23.45 | $23.45 | $23.45 | +0.22% | 800 |
| Oct 16, 2026 | $23.40 | $23.40 | $23.40 | $23.40 | -2.50% | 2,150 |
| Oct 15, 2026 | $23.40 | $24.00 | $23.40 | $24.00 | +2.26% | 1,318 |
| Oct 14, 2026 | $23.47 | $23.47 | $23.47 | $23.47 | 0.00% | 0 |
| Oct 13, 2026 | $23.47 | $23.47 | $23.47 | $23.47 | -2.61% | 552 |
| Oct 12, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | 0.00% | 0 |
| Oct 9, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | 0.00% | 0 |
| Oct 8, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | 0.00% | 0 |
| Oct 7, 2026 | $24.04 | $24.10 | $23.40 | $24.10 | +0.21% | 604 |
| Oct 6, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | 0.00% | 0 |
| Oct 5, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | 0.00% | 0 |
| Oct 2, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | 0.00% | 0 |
| Oct 1, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | -2.00% | 207 |
| Sep 30, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | 0.00% | 0 |
| Sep 29, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | +2.25% | 528 |
| Sep 28, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Sep 25, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Sep 24, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Sep 23, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 217 |
| Sep 22, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Sep 21, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 1,445 |
| Sep 18, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Sep 17, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Sep 16, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Sep 15, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Sep 14, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | -1.23% | 595 |
| Sep 11, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | 0.00% | 0 |
| Sep 10, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | 0.00% | 0 |
| Sep 9, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | 0.00% | 0 |
| Sep 8, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | 0.00% | 0 |
| Sep 4, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | 0.00% | 0 |
| Sep 3, 2026 | $23.30 | $24.30 | $23.30 | $24.30 | -0.82% | 925 |
| Sep 2, 2026 | $24.29 | $24.50 | $24.29 | $24.50 | +5.15% | 1,418 |
| Sep 1, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | -4.08% | 275 |
| Aug 31, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | +4.25% | 369 |
| Aug 28, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | 0.00% | 0 |
| Aug 27, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | -0.85% | 148 |
| Aug 26, 2026 | $23.40 | $23.50 | $23.40 | $23.50 | +1.73% | 1,008 |
| Aug 25, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Aug 24, 2026 | $23.00 | $23.25 | $22.60 | $23.10 | +1.54% | 8,564 |
| Aug 21, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Aug 20, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Aug 19, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Aug 18, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Aug 17, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Aug 14, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Aug 13, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Aug 12, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Aug 11, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | -3.72% | 127 |
| Aug 10, 2026 | $23.63 | $23.63 | $23.63 | $23.63 | 0.00% | 0 |
| Aug 7, 2026 | $23.03 | $23.63 | $22.94 | $23.63 | +3.87% | 1,607 |
| Aug 6, 2026 | $23.00 | $23.00 | $22.75 | $22.75 | -1.09% | 1,405 |
| Aug 5, 2026 | $22.31 | $23.00 | $22.31 | $23.00 | +3.32% | 300 |
| Aug 4, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | 0.00% | 0 |
| Aug 3, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | 0.00% | 0 |
| Jul 31, 2026 | $22.25 | $22.26 | $22.25 | $22.26 | -1.29% | 59,458 |
| Jul 30, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | +0.22% | 867 |
| Jul 29, 2026 | $23.93 | $24.00 | $22.40 | $22.50 | -4.26% | 2,547 |
| Jul 28, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | +1.95% | 202 |
| Jul 27, 2026 | $22.10 | $23.05 | $22.10 | $23.05 | +0.92% | 760 |
| Jul 24, 2026 | $22.84 | $22.84 | $22.84 | $22.84 | +0.01% | 0 |
| Jul 23, 2026 | $22.84 | $22.84 | $22.84 | $22.84 | -0.40% | 235 |
| Jul 22, 2026 | $23.00 | $23.00 | $22.93 | $22.93 | -0.52% | 5,017 |
| Jul 21, 2026 | $22.22 | $23.05 | $22.22 | $23.05 | +5.98% | 2,616 |
| Jul 20, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| Jul 17, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| Jul 16, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| Jul 15, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | +1.16% | 3,532 |
| Jul 14, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Jul 13, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | +0.84% | 249 |
| Jul 10, 2026 | $21.32 | $21.32 | $21.32 | $21.32 | 0.00% | 0 |
| Jul 9, 2026 | $21.32 | $21.32 | $21.32 | $21.32 | -3.09% | 775 |
| Jul 8, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jul 7, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jul 6, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | +3.53% | 248 |
| Jul 2, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 1,019 |
| Jul 1, 2026 | $21.30 | $21.30 | $21.25 | $21.25 | 0.00% | 2,631 |
| Jun 30, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 466 |
| Jun 29, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Jun 26, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | -4.49% | 480 |
| Jun 25, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | -0.01% | 0 |
| Jun 24, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | -3.04% | 400 |
| Jun 23, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | 0.00% | 0 |
| Jun 22, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | 0.00% | 0 |
| Jun 18, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | 0.00% | 0 |
| Jun 17, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | 0.00% | 0 |
| Jun 16, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | 0.00% | 0 |
| Jun 15, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | 0.00% | 0 |
| Jun 12, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | 0.00% | 0 |
| Jun 11, 2026 | $21.26 | $22.95 | $21.26 | $22.95 | +7.95% | 3,497 |
| Jun 10, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | 0.00% | 0 |
| Jun 9, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | 0.00% | 0 |
| Jun 8, 2026 | $21.25 | $21.26 | $21.25 | $21.26 | +0.05% | 357 |
| Jun 5, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Jun 4, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Jun 3, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | -1.39% | 495 |
| Jun 2, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | 0.00% | 0 |
| Jun 1, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | +1.41% | 424 |
| May 29, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| May 28, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| May 27, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| May 26, 2026 | $21.26 | $21.26 | $21.25 | $21.25 | 0.00% | 2,954 |
| May 22, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| May 21, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| May 20, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| May 19, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| May 18, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | -0.05% | 1,310 |
| May 15, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | 0.00% | 0 |
| May 14, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | 0.00% | 0 |
| May 13, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | +0.00% | 0 |
| May 12, 2026 | $21.25 | $21.26 | $21.25 | $21.26 | +0.04% | 600 |
| May 11, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | -0.05% | 929 |
| May 8, 2026 | $21.25 | $21.26 | $21.20 | $21.26 | +0.02% | 2,592 |
| May 7, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | -0.02% | 186 |
| May 6, 2026 | $21.26 | $21.26 | $21.25 | $21.26 | -0.61% | 2,783 |
| May 5, 2026 | $21.39 | $21.39 | $21.39 | $21.39 | -0.51% | 105 |
| May 4, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | +0.70% | 600 |
| May 1, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Apr 30, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | -0.70% | 200 |
| Apr 29, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Apr 28, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Apr 27, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 256 |
| Apr 24, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | +2.33% | 698 |
| Apr 23, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Apr 22, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Apr 21, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Apr 20, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Apr 17, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Apr 16, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Apr 15, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | -1.13% | 200 |
| Apr 14, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | +1.14% | 336 |
| Apr 13, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Apr 10, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Apr 9, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 100 |
| Apr 8, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Apr 7, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Apr 6, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 100 |
| Apr 2, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 1,457 |
| Apr 1, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 31, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 272 |
| Mar 30, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 27, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 26, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 25, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 24, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 23, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 20, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 19, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | -2.23% | 1,100 |
| Mar 18, 2026 | $21.01 | $21.49 | $21.01 | $21.49 | +2.28% | 241 |
| Mar 17, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 16, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 13, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 12, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | -0.47% | 1,000 |
| Mar 11, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | 0.00% | 0 |
| Mar 10, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | 0.00% | 0 |
| Mar 9, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | 0.00% | 0 |
| Mar 6, 2026 | $21.02 | $21.39 | $21.00 | $21.11 | +0.43% | 3,994 |
| Mar 5, 2026 | $21.02 | $21.02 | $21.02 | $21.02 | 0.00% | 0 |
| Mar 4, 2026 | $21.02 | $21.02 | $21.02 | $21.02 | -2.23% | 290 |
| Mar 3, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Mar 2, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | +1.18% | 107 |
| Feb 27, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Feb 26, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Feb 25, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Feb 24, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Feb 23, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Feb 20, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Feb 19, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 110 |
| Feb 18, 2026 | $21.13 | $21.25 | $21.13 | $21.25 | +1.14% | 746 |
| Feb 17, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Feb 13, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | -0.91% | 222 |
| Feb 12, 2026 | $21.20 | $21.20 | $21.20 | $21.20 | +0.96% | 100 |
| Feb 11, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Feb 10, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Feb 9, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Feb 6, 2026 | $20.90 | $21.25 | $20.90 | $21.00 | +0.48% | 1,151 |
| Feb 5, 2026 | $20.75 | $20.90 | $20.75 | $20.90 | +1.46% | 430 |
| Feb 4, 2026 | $20.75 | $20.85 | $20.50 | $20.60 | +0.49% | 7,990 |
| Feb 3, 2026 | $20.60 | $20.76 | $20.47 | $20.50 | -1.11% | 87,583 |
| Feb 2, 2026 | $20.73 | $20.73 | $20.73 | $20.73 | 0.00% | 0 |
| Jan 30, 2026 | $20.73 | $20.73 | $20.73 | $20.73 | 0.00% | 0 |
| Jan 29, 2026 | $20.73 | $20.73 | $20.73 | $20.73 | +1.12% | 397 |
| Jan 28, 2026 | $20.58 | $20.59 | $20.50 | $20.50 | 0.00% | 630 |
| Jan 27, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Jan 26, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Jan 23, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | -0.05% | 2,240 |
| Jan 22, 2026 | $20.51 | $20.51 | $20.51 | $20.51 | -0.10% | 408 |
| Jan 21, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | 0.00% | 0 |
| Jan 20, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | 0.00% | 0 |
| Jan 16, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | -0.02% | 0 |
| Jan 15, 2026 | $20.51 | $20.53 | $20.51 | $20.53 | +0.17% | 208 |
| Jan 14, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Jan 13, 2026 | $20.51 | $20.73 | $20.50 | $20.50 | 0.00% | 614 |
| Jan 12, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Jan 9, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | -0.05% | 562 |
| Jan 8, 2026 | $20.51 | $20.51 | $20.51 | $20.51 | +0.05% | 130 |
| Jan 7, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Jan 6, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Jan 5, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 655 |
| Jan 2, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | +0.69% | 1,727 |
| Dec 31, 2025 | $20.36 | $20.36 | $20.36 | $20.36 | +0.30% | 124 |
| Dec 30, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Dec 29, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Dec 26, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Dec 24, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Dec 23, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Dec 22, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Dec 19, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | -0.00% | 0 |
| Dec 18, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | +0.00% | 259 |
| Dec 17, 2025 | $20.26 | $20.30 | $20.22 | $20.30 | -9.58% | 5,700 |
| Dec 16, 2025 | $22.54 | $22.54 | $22.45 | $22.45 | +9.51% | 3,812 |
| Dec 15, 2025 | $20.30 | $20.50 | $20.30 | $20.50 | +1.23% | 855 |
| Dec 12, 2025 | $20.29 | $20.30 | $20.25 | $20.25 | +0.20% | 8,128 |
| Dec 11, 2025 | $20.21 | $20.21 | $20.21 | $20.21 | 0.00% | 0 |
| Dec 10, 2025 | $20.21 | $20.21 | $20.21 | $20.21 | +0.05% | 192 |
| Dec 9, 2025 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| Dec 8, 2025 | $20.48 | $20.48 | $20.20 | $20.20 | -0.25% | 816 |
| Dec 5, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Dec 4, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Dec 3, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Dec 2, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Dec 1, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 180 |
| Nov 28, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | -0.00% | 0 |
| Nov 26, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | +0.00% | 193 |
| Nov 25, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Nov 24, 2025 | $20.26 | $20.26 | $20.25 | $20.25 | 0.00% | 999 |
| Nov 21, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Nov 20, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | -0.15% | 279 |
| Nov 19, 2025 | $20.28 | $20.28 | $20.28 | $20.28 | 0.00% | 0 |
| Nov 18, 2025 | $20.28 | $20.28 | $20.28 | $20.28 | 0.00% | 0 |
| Nov 17, 2025 | $20.28 | $20.28 | $20.28 | $20.28 | 0.00% | 0 |
| Nov 14, 2025 | $20.28 | $20.28 | $20.28 | $20.28 | 0.00% | 0 |
| Nov 13, 2025 | $20.28 | $20.28 | $20.28 | $20.28 | 0.00% | 0 |
| Nov 12, 2025 | $20.28 | $20.28 | $20.28 | $20.28 | +0.15% | 418 |
| Nov 11, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Nov 10, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Nov 7, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Nov 6, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Nov 5, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Nov 4, 2025 | $20.26 | $20.26 | $20.25 | $20.25 | -0.05% | 540 |
| Nov 3, 2025 | $20.26 | $20.26 | $20.26 | $20.26 | -0.16% | 507 |
| Oct 31, 2025 | $20.29 | $20.29 | $20.25 | $20.29 | +0.21% | 1,804 |
| Oct 30, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Oct 29, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Oct 28, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | -0.25% | 440 |
| Oct 27, 2025 | $20.24 | $20.30 | $20.20 | $20.30 | +0.30% | 11,901 |
| Oct 24, 2025 | $20.24 | $20.24 | $20.24 | $20.24 | 0.00% | 0 |
| Oct 23, 2025 | $20.24 | $20.24 | $20.24 | $20.24 | 0.00% | 0 |
| Oct 22, 2025 | $20.24 | $20.24 | $20.24 | $20.24 | 0.00% | 0 |
| Oct 21, 2025 | $20.24 | $20.24 | $20.24 | $20.24 | 0.00% | 0 |
| Oct 20, 2025 | $20.24 | $20.24 | $20.24 | $20.24 | 0.00% | 0 |
| Oct 17, 2025 | $20.24 | $20.24 | $20.24 | $20.24 | 0.00% | 0 |
| Oct 16, 2025 | $20.24 | $20.24 | $20.24 | $20.24 | +0.05% | 400 |
| Oct 15, 2025 | $20.23 | $20.23 | $20.23 | $20.23 | 0.00% | 0 |
| Oct 14, 2025 | $20.23 | $20.23 | $20.23 | $20.23 | 0.00% | 0 |
| Oct 13, 2025 | $20.23 | $20.23 | $20.23 | $20.23 | 0.00% | 0 |
| Oct 10, 2025 | $20.23 | $20.23 | $20.23 | $20.23 | 0.00% | 850 |
| Oct 9, 2025 | $20.23 | $20.23 | $20.23 | $20.23 | 0.00% | 0 |
| Oct 8, 2025 | $20.23 | $20.23 | $20.23 | $20.23 | 0.00% | 0 |
| Oct 7, 2025 | $20.23 | $20.23 | $20.23 | $20.23 | – | 336 |
Seasonality
PFBX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 2.8% | -3.4% | -0.7% | -1.5% | 0.9% | 1.6% | 1.7% | 1.1% | -1.2% | 6.2% | -0.7% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 1.8% | 2.5% | -1.1% | 1.6% | -0.5% | 0.9% | 4.8% | 9.1% | 1.0% | -4.4% | ||
| 2025 | 6.2% | -1.8% | -0.8% | 0.9% | 2.7% | 0.3% | 0.0% | 0.1% | 6.4% | -3.8% | -0.2% | 1.4% |
| 2024 | -5.7% | 4.8% | -5.5% | 0.6% | -0.5% | 4.7% | 5.9% | 4.7% | -1.7% | 1.4% | 1.5% | 4.7% |
| 2023 | -3.4% | 1.7% | -14.0% | -2.0% | 0.9% | 0.5% | 4.8% | -3.0% | 5.3% | -2.5% | 23.1% | 10.7% |
| 2022 | 6.4% | -8.0% | 1.2% | -2.4% | -4.6% | 1.6% | -4.5% | 11.5% | -1.5% | -3.4% | 0.9% | -7.9% |
| 2021 | -1.0% | 20.8% | 5.3% | 3.6% | -5.7% | -3.0% | 0.0% | 2.8% | -2.7% | 5.5% | -3.7% | 2.8% |
| 2020 | 5.0% | 1.3% | -13.7% | -1.0% | -6.8% | 2.7% | 10.5% | -2.4% | 0.0% | 0.0% | 33.7% | -1.5% |
| 2019 | -1.6% | 2.9% | -0.9% | -1.1% | 5.4% | -3.4% | -2.1% | -3.3% | -2.4% | -2.3% | 0.2% | 4.3% |
| 2018 | 6.2% | 0.0% | 0.4% | -1.1% | 2.3% | -1.1% | -0.4% | -3.6% | -2.3% | 0.6% | -1.7% | -10.5% |
| 2017 | -5.6% | 3.3% | -4.4% | -5.6% | -8.5% | 5.8% | -2.5% | 0.7% | 9.0% | -3.1% | 1.8% | -10.3% |