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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.05 | $24.10 | $23.40 | $23.45 | -4.43% | 5,631 |
| Sep 2026 | $23.30 | $24.54 | $23.30 | $24.54 | +1.03% | 5,403 |
| Aug 2026 | $22.26 | $24.29 | $22.26 | $24.29 | +9.12% | 13,528 |
| Jul 2026 | $21.30 | $24.00 | $21.25 | $22.26 | +4.75% | 80,156 |
| Jun 2026 | $21.55 | $22.95 | $21.25 | $21.25 | 0.00% | 6,119 |
| May 2026 | $21.35 | $21.50 | $21.20 | $21.25 | -0.47% | 12,059 |
| Apr 2026 | $21.01 | $21.50 | $21.01 | $21.35 | +1.62% | 3,347 |
| Mar 2026 | $21.50 | $21.50 | $21.00 | $21.01 | -1.13% | 7,004 |
| Feb 2026 | $20.73 | $21.25 | $20.47 | $21.25 | +2.51% | 98,332 |
| Jan 2026 | $20.50 | $20.73 | $20.50 | $20.73 | +1.82% | 7,571 |
| Dec 2025 | $20.25 | $22.54 | $20.20 | $20.36 | +0.54% | 20,066 |
| Nov 2025 | $20.26 | $20.28 | $20.25 | $20.25 | -0.21% | 2,936 |
| Oct 2025 | $21.10 | $21.10 | $20.20 | $20.29 | -3.83% | 15,731 |
| Sep 2025 | $19.84 | $21.10 | $19.84 | $21.10 | +6.35% | 17,118 |
| Aug 2025 | $19.82 | $20.09 | $19.82 | $19.84 | +0.10% | 5,470 |
| Jul 2025 | $19.82 | $20.20 | $19.80 | $19.82 | 0.00% | 2,912 |
| Jun 2025 | $19.95 | $20.25 | $19.51 | $19.82 | -0.65% | 4,548 |
| May 2025 | $19.43 | $19.95 | $19.40 | $19.95 | +2.68% | 38,214 |
| Apr 2025 | $19.25 | $20.50 | $19.20 | $19.43 | +0.94% | 16,608 |
| Mar 2025 | $19.25 | $19.41 | $19.25 | $19.25 | -0.82% | 14,436 |
| Feb 2025 | $19.99 | $19.99 | $19.00 | $19.41 | -1.77% | 12,296 |
| Jan 2025 | $18.60 | $20.00 | $18.60 | $19.76 | +6.23% | 1,462 |
| Dec 2024 | $18.01 | $20.00 | $18.01 | $18.60 | +3.28% | 9,599 |
| Nov 2024 | $18.00 | $18.75 | $17.85 | $18.01 | +1.46% | 107,840 |
| Oct 2024 | $17.50 | $17.75 | $17.30 | $17.75 | +1.43% | 3,095 |
| Sep 2024 | $17.80 | $17.80 | $17.05 | $17.50 | -1.69% | 30,900 |
| Aug 2024 | $17.00 | $18.24 | $16.58 | $17.80 | +4.71% | 14,900 |
| Jul 2024 | $16.00 | $17.00 | $15.90 | $17.00 | +5.85% | 24,300 |
| Jun 2024 | $15.55 | $17.50 | $15.55 | $16.06 | +3.48% | 28,600 |
| May 2024 | $15.60 | $15.83 | $15.20 | $15.52 | -0.51% | 5,700 |
| Apr 2024 | $15.50 | $16.09 | $15.50 | $15.60 | +0.65% | 2,800 |
| Mar 2024 | $15.80 | $16.10 | $15.50 | $15.50 | -5.49% | 8,700 |
| Feb 2024 | $16.49 | $16.75 | $15.65 | $16.40 | +4.79% | 4,900 |
| Jan 2024 | $16.60 | $16.90 | $15.51 | $15.65 | -5.72% | 7,100 |
| Dec 2023 | $14.55 | $17.00 | $14.25 | $16.60 | +10.67% | 9,300 |
| Nov 2023 | $12.59 | $16.00 | $12.50 | $15.00 | +19.24% | 65,900 |
| Oct 2023 | $12.85 | $13.00 | $11.80 | $12.58 | -2.48% | 63,500 |
| Sep 2023 | $12.25 | $13.00 | $12.25 | $12.90 | +5.31% | 16,100 |
| Aug 2023 | $12.88 | $13.82 | $12.15 | $12.25 | -3.01% | 6,600 |
| Jul 2023 | $12.05 | $13.93 | $12.05 | $12.63 | +4.81% | 39,600 |
| Jun 2023 | $11.99 | $12.49 | $11.75 | $12.05 | +0.50% | 138,900 |
| May 2023 | $12.00 | $13.95 | $11.90 | $11.99 | -0.08% | 21,600 |
| Apr 2023 | $12.25 | $12.29 | $11.50 | $12.00 | -2.04% | 19,900 |
| Mar 2023 | $14.40 | $15.05 | $12.00 | $12.25 | -14.04% | 69,100 |
| Feb 2023 | $14.01 | $15.25 | $14.01 | $14.25 | +1.71% | 3,600 |
| Jan 2023 | $14.50 | $15.25 | $14.00 | $14.01 | -3.38% | 3,900 |
| Dec 2022 | $15.75 | $15.75 | $14.11 | $14.50 | -7.94% | 4,000 |
| Nov 2022 | $15.90 | $16.20 | $15.75 | $15.75 | +0.32% | 23,900 |
| Oct 2022 | $16.25 | $16.25 | $15.56 | $15.70 | -3.38% | 5,500 |
| Sep 2022 | $16.50 | $16.80 | $15.56 | $16.25 | -1.52% | 16,700 |
| Aug 2022 | $14.80 | $17.75 | $14.80 | $16.50 | +11.49% | 43,100 |
| Jul 2022 | $15.50 | $15.50 | $14.80 | $14.80 | -4.52% | 69,700 |
| Jun 2022 | $15.45 | $15.99 | $15.25 | $15.50 | +1.57% | 14,300 |
| May 2022 | $16.00 | $16.00 | $15.25 | $15.26 | -4.63% | 2,300 |
| Apr 2022 | $16.29 | $16.30 | $15.75 | $16.00 | -2.44% | 32,400 |
| Mar 2022 | $16.30 | $17.50 | $15.70 | $16.40 | +0.61% | 25,600 |
| Feb 2022 | $17.72 | $17.75 | $16.30 | $16.30 | -8.01% | 4,800 |
| Jan 2022 | $16.65 | $17.75 | $16.05 | $17.72 | +6.43% | 10,700 |
| Dec 2021 | $16.29 | $17.00 | $16.01 | $16.65 | +2.46% | 9,700 |
| Nov 2021 | $16.75 | $16.75 | $16.20 | $16.25 | -3.73% | 92,200 |
| Oct 2021 | $16.00 | $16.88 | $15.79 | $16.88 | +5.50% | 267,100 |
| Sep 2021 | $16.45 | $16.45 | $15.90 | $16.00 | -2.74% | 18,700 |
| Aug 2021 | $16.05 | $16.60 | $15.85 | $16.45 | +2.81% | 38,100 |
| Jul 2021 | $16.00 | $16.02 | $15.15 | $16.00 | 0.00% | 25,200 |
| Jun 2021 | $16.45 | $17.00 | $16.00 | $16.00 | -3.03% | 56,100 |
| May 2021 | $17.69 | $17.87 | $16.40 | $16.50 | -5.71% | 35,700 |
| Apr 2021 | $16.90 | $17.65 | $16.75 | $17.50 | +2.94% | 59,900 |
| Mar 2021 | $16.15 | $17.08 | $16.15 | $17.00 | +5.26% | 110,500 |
| Feb 2021 | $13.37 | $16.50 | $13.37 | $16.15 | +20.79% | 193,600 |
| Jan 2021 | $13.50 | $14.00 | $13.16 | $13.37 | -0.96% | 37,600 |
| Dec 2020 | $14.00 | $14.20 | $12.80 | $13.50 | -1.46% | 82,400 |
| Nov 2020 | $10.25 | $14.60 | $10.25 | $13.70 | +33.66% | 314,200 |
| Oct 2020 | $10.25 | $10.74 | $10.25 | $10.25 | 0.00% | 28,900 |
| Sep 2020 | $10.45 | $10.45 | $10.05 | $10.25 | 0.00% | 48,100 |
| Aug 2020 | $10.99 | $10.99 | $9.50 | $10.25 | -2.38% | 42,500 |
| Jul 2020 | $9.50 | $10.50 | $9.40 | $10.50 | +10.53% | 99,500 |
| Jun 2020 | $9.25 | $9.60 | $9.25 | $9.50 | +2.70% | 30,500 |
| May 2020 | $9.24 | $10.00 | $9.10 | $9.25 | -7.04% | 12,100 |
| Apr 2020 | $9.78 | $9.95 | $8.05 | $9.95 | -1.00% | 12,600 |
| Mar 2020 | $11.65 | $12.00 | $9.75 | $10.05 | -13.73% | 82,200 |
| Feb 2020 | $11.50 | $12.25 | $11.50 | $11.65 | +1.30% | 53,200 |
| Jan 2020 | $10.95 | $11.50 | $10.75 | $11.50 | +5.02% | 65,900 |
| Dec 2019 | $10.50 | $11.00 | $10.48 | $10.95 | +4.29% | 28,800 |
| Nov 2019 | $10.50 | $11.00 | $10.50 | $10.50 | 0.00% | 4,900 |
| Oct 2019 | $10.75 | $10.75 | $10.40 | $10.50 | -2.33% | 29,200 |
| Sep 2019 | $11.06 | $11.95 | $10.75 | $10.75 | -2.36% | 15,500 |
| Aug 2019 | $11.38 | $11.95 | $10.90 | $11.01 | -3.25% | 24,900 |
| Jul 2019 | $11.57 | $11.60 | $11.01 | $11.38 | -2.07% | 19,400 |
| Jun 2019 | $12.03 | $12.03 | $11.62 | $11.62 | -3.41% | 19,400 |
| May 2019 | $11.85 | $12.70 | $11.65 | $12.03 | +5.34% | 20,500 |
| Apr 2019 | $11.55 | $12.75 | $11.36 | $11.42 | -1.13% | 17,400 |
| Mar 2019 | $11.65 | $11.65 | $11.35 | $11.55 | -0.86% | 5,400 |
| Feb 2019 | $11.32 | $11.65 | $11.22 | $11.65 | +2.92% | 11,900 |
| Jan 2019 | $11.50 | $11.65 | $11.30 | $11.32 | -1.57% | 5,700 |
| Dec 2018 | $12.88 | $12.88 | $11.20 | $11.50 | -10.51% | 24,600 |
| Nov 2018 | $13.11 | $13.30 | $12.57 | $12.85 | -1.68% | 32,400 |
| Oct 2018 | $13.18 | $13.50 | $13.00 | $13.07 | +0.54% | 45,700 |
| Sep 2018 | $13.15 | $13.45 | $12.95 | $13.00 | -2.26% | 18,500 |
| Aug 2018 | $13.80 | $13.85 | $13.15 | $13.30 | -3.62% | 22,700 |
| Jul 2018 | $13.85 | $14.08 | $13.80 | $13.80 | -0.36% | 57,400 |
| Jun 2018 | $14.00 | $14.25 | $13.85 | $13.85 | -1.07% | 18,100 |
| May 2018 | $13.70 | $14.20 | $13.66 | $14.00 | +2.19% | 52,600 |
| Apr 2018 | $13.85 | $14.00 | $13.65 | $13.70 | -1.08% | 30,800 |
| Mar 2018 | $13.80 | $14.25 | $13.80 | $13.85 | +0.36% | 13,000 |
| Feb 2018 | $13.80 | $14.15 | $13.45 | $13.80 | 0.00% | 20,000 |
| Jan 2018 | $13.00 | $14.70 | $12.60 | $13.80 | +6.15% | 74,800 |
| Dec 2017 | $14.00 | $14.58 | $12.05 | $13.00 | -10.34% | 284,300 |
| Nov 2017 | $14.00 | $14.70 | $14.00 | $14.50 | +1.75% | 31,400 |
| Oct 2017 | $14.15 | $15.30 | $14.05 | $14.25 | -3.06% | 23,200 |
| Sep 2017 | $13.60 | $14.95 | $13.60 | $14.70 | +8.89% | 28,600 |
| Aug 2017 | $13.20 | $14.25 | $12.85 | $13.50 | +0.75% | 25,700 |
| Jul 2017 | $13.75 | $13.80 | $13.05 | $13.40 | -2.55% | 42,400 |
| Jun 2017 | $13.00 | $14.00 | $12.60 | $13.75 | +5.77% | 38,100 |
| May 2017 | $14.20 | $14.43 | $12.98 | $13.00 | -8.45% | 47,600 |
| Apr 2017 | $15.01 | $15.27 | $14.05 | $14.20 | -5.65% | 38,200 |
| Mar 2017 | $15.80 | $15.90 | $14.50 | $15.05 | -4.44% | 25,400 |
| Feb 2017 | $15.25 | $15.95 | $15.00 | $15.75 | +3.28% | 44,000 |
| Jan 2017 | $16.35 | $16.35 | $13.80 | $15.25 | -5.57% | 95,900 |
| Dec 2016 | $13.80 | $16.40 | $13.46 | $16.15 | +15.77% | 104,800 |
| Nov 2016 | $10.70 | $13.95 | $10.50 | $13.95 | +32.86% | 105,600 |
| Oct 2016 | $10.76 | $10.80 | $10.50 | $10.50 | -1.50% | 27,400 |
| Sep 2016 | $10.42 | $11.41 | $10.23 | $10.66 | +3.70% | 122,100 |
| Aug 2016 | $10.50 | $10.58 | $10.23 | $10.28 | -1.15% | 42,100 |
| Jul 2016 | $10.65 | $10.67 | $10.25 | $10.40 | +0.97% | 68,400 |
| Jun 2016 | $10.25 | $11.26 | $9.97 | $10.30 | +0.49% | 101,700 |
| May 2016 | $10.85 | $10.85 | $10.11 | $10.25 | +1.99% | 8,400 |
| Apr 2016 | $9.26 | $10.88 | $8.90 | $10.05 | +11.30% | 40,200 |
| Mar 2016 | $8.83 | $9.50 | $8.81 | $9.03 | +0.33% | 53,500 |
| Feb 2016 | $9.10 | $9.50 | $8.76 | $9.00 | -1.85% | 72,300 |
| Jan 2016 | $8.92 | $9.49 | $8.53 | $9.17 | +1.89% | 40,000 |
| Dec 2015 | $9.02 | $9.48 | $8.92 | $9.00 | -0.22% | 71,900 |
| Nov 2015 | $8.94 | $9.25 | $8.90 | $9.02 | -0.55% | 11,300 |
| Oct 2015 | $9.74 | $9.85 | $9.00 | $9.07 | -6.49% | 22,900 |
| Sep 2015 | $9.75 | $9.98 | $9.63 | $9.70 | -1.12% | 22,200 |
| Aug 2015 | $9.59 | $9.84 | $9.56 | $9.81 | +2.29% | 29,700 |
| Jul 2015 | $10.99 | $11.15 | $9.21 | $9.59 | -8.23% | 199,000 |
| Jun 2015 | $9.45 | $10.99 | $9.32 | $10.45 | +12.12% | 57,800 |
| May 2015 | $9.27 | $9.55 | $9.15 | $9.32 | -0.75% | 135,500 |
| Apr 2015 | $10.33 | $10.60 | $9.02 | $9.39 | -7.94% | 341,400 |
| Mar 2015 | $10.38 | $10.96 | $9.96 | $10.20 | -4.32% | 234,500 |
| Feb 2015 | $10.46 | $11.26 | $9.85 | $10.66 | -4.05% | 124,400 |
| Jan 2015 | $12.50 | $12.50 | $11.00 | $11.11 | -10.76% | 95,500 |
| Dec 2014 | $12.72 | $13.59 | $12.35 | $12.45 | -2.89% | 190,000 |
| Nov 2014 | $12.87 | $13.00 | $12.56 | $12.82 | -0.39% | 90,400 |
| Oct 2014 | $13.24 | $13.45 | $12.56 | $12.87 | -2.79% | 105,800 |
| Sep 2014 | $13.31 | $13.57 | $13.11 | $13.24 | -0.53% | 128,300 |
| Aug 2014 | $13.16 | $13.49 | $12.86 | $13.31 | +0.08% | 45,800 |
| Jul 2014 | $13.66 | $13.66 | $13.00 | $13.30 | -2.64% | 106,900 |
| Jun 2014 | $13.38 | $13.70 | $13.26 | $13.66 | +2.09% | 18,500 |
| May 2014 | $13.70 | $13.75 | $12.12 | $13.38 | -2.34% | 89,300 |
| Apr 2014 | $13.50 | $13.75 | $13.15 | $13.70 | +3.01% | 23,500 |
| Mar 2014 | $13.28 | $13.75 | $13.28 | $13.30 | -1.48% | 49,700 |
| Feb 2014 | $13.26 | $13.75 | $13.05 | $13.50 | +3.13% | 48,500 |
| Jan 2014 | $13.05 | $13.65 | $12.91 | $13.09 | +0.31% | 63,700 |
| Dec 2013 | $12.55 | $13.24 | $12.45 | $13.05 | +3.49% | 98,400 |
| Nov 2013 | $12.75 | $12.89 | $11.50 | $12.61 | -1.71% | 82,100 |
| Oct 2013 | $11.83 | $12.90 | $11.50 | $12.83 | +10.32% | 37,500 |
| Sep 2013 | $12.20 | $12.27 | $11.15 | $11.63 | -5.45% | 114,100 |
| Aug 2013 | $11.73 | $12.39 | $11.55 | $12.30 | +5.67% | 37,000 |
| Jul 2013 | $12.35 | $13.14 | $11.36 | $11.64 | -12.81% | 33,900 |
| Jun 2013 | $13.05 | $13.48 | $12.04 | $13.35 | +2.30% | 50,500 |
| May 2013 | $12.75 | $13.08 | $12.70 | $13.05 | +2.35% | 49,300 |
| Apr 2013 | $12.48 | $12.75 | $12.00 | $12.75 | +2.00% | 23,500 |
| Mar 2013 | $12.14 | $12.80 | $12.10 | $12.50 | +3.99% | 28,400 |
| Feb 2013 | $10.64 | $12.11 | $10.52 | $12.02 | +14.04% | 39,700 |
| Jan 2013 | $9.50 | $11.00 | $9.27 | $10.54 | +11.65% | 65,900 |
| Dec 2012 | $9.03 | $9.46 | $8.85 | $9.44 | +6.67% | 29,900 |
| Nov 2012 | $9.39 | $9.47 | $8.70 | $8.85 | -1.99% | 15,200 |
| Oct 2012 | $8.44 | $9.20 | $8.33 | $9.03 | +8.93% | 23,200 |
| Sep 2012 | $11.00 | $11.00 | $8.11 | $8.29 | -24.64% | 88,400 |
| Aug 2012 | $10.87 | $11.79 | $9.97 | $11.00 | +1.20% | 20,100 |
| Jul 2012 | $9.78 | $11.40 | $9.28 | $10.87 | +11.49% | 30,900 |
| Jun 2012 | $8.85 | $9.75 | $8.60 | $9.75 | +7.85% | 11,900 |
| May 2012 | $9.96 | $9.96 | $8.50 | $9.04 | -9.24% | 37,400 |
| Apr 2012 | $9.80 | $9.98 | $9.47 | $9.96 | +1.63% | 13,400 |
| Mar 2012 | $9.93 | $10.07 | $9.13 | $9.80 | -1.31% | 53,500 |
| Feb 2012 | $11.35 | $11.39 | $9.00 | $9.93 | -12.51% | 61,900 |
| Jan 2012 | $10.45 | $12.00 | $9.78 | $11.35 | +10.09% | 23,900 |
| Dec 2011 | $10.36 | $10.76 | $9.60 | $10.31 | +0.98% | 57,100 |
| Nov 2011 | $10.12 | $11.22 | $9.25 | $10.21 | +2.10% | 45,600 |
| Oct 2011 | $10.08 | $10.95 | $9.63 | $10.00 | -5.03% | 34,300 |
| Sep 2011 | $11.40 | $11.78 | $10.05 | $10.53 | -4.62% | 13,700 |
| Aug 2011 | $13.73 | $13.73 | $10.85 | $11.04 | -17.12% | 41,500 |
| Jul 2011 | $13.69 | $14.50 | $12.51 | $13.32 | -3.13% | 103,500 |
| Jun 2011 | $14.30 | $14.43 | $12.74 | $13.75 | -3.58% | 43,500 |
| May 2011 | $16.06 | $16.50 | $14.19 | $14.26 | -10.76% | 99,100 |
| Apr 2011 | $15.70 | $16.18 | $14.26 | $15.98 | +0.19% | 78,800 |
| Mar 2011 | $15.79 | $17.00 | $14.70 | $15.95 | -1.54% | 22,900 |
| Feb 2011 | $13.81 | $16.27 | $13.50 | $16.20 | +17.31% | 71,400 |
| Jan 2011 | $14.90 | $15.20 | $13.53 | $13.81 | -8.91% | 31,700 |
| Dec 2010 | $12.95 | $15.62 | $12.60 | $15.16 | +15.29% | 67,200 |
| Nov 2010 | $13.73 | $14.47 | $12.42 | $13.15 | -4.22% | 102,700 |
| Oct 2010 | $13.52 | $14.72 | $13.50 | $13.73 | -0.51% | 44,100 |
| Sep 2010 | $14.34 | $14.83 | $13.52 | $13.80 | -4.17% | 76,200 |
| Aug 2010 | $12.88 | $14.75 | $12.34 | $14.40 | +12.59% | 160,300 |
| Jul 2010 | $10.65 | $12.80 | $10.63 | $12.79 | +20.66% | 187,400 |
| Jun 2010 | $13.93 | $13.93 | $10.50 | $10.60 | -20.36% | 711,600 |
| May 2010 | $15.87 | $15.87 | $13.05 | $13.31 | -15.92% | 172,700 |
| Apr 2010 | $15.04 | $16.47 | $14.80 | $15.83 | +5.74% | 79,300 |
| Mar 2010 | $15.84 | $16.64 | $14.97 | $14.97 | -4.65% | 70,100 |
| Feb 2010 | $18.43 | $19.89 | $15.34 | $15.70 | -15.86% | 90,100 |
| Jan 2010 | $19.99 | $23.12 | $17.66 | $18.66 | -8.17% | 438,700 |
| Dec 2009 | $16.00 | $21.39 | $15.98 | $20.32 | +27.80% | 438,000 |
| Nov 2009 | $17.90 | $18.10 | $15.35 | $15.90 | -8.46% | 174,200 |
| Oct 2009 | $18.68 | $20.00 | $17.26 | $17.37 | -6.66% | 237,200 |
| Sep 2009 | $19.07 | $20.00 | $17.30 | $18.61 | -0.91% | 293,400 |
| Aug 2009 | $20.50 | $21.02 | $18.67 | $18.78 | -8.48% | 336,000 |
| Jul 2009 | $18.62 | $21.49 | $17.88 | $20.52 | +8.00% | 322,300 |
| Jun 2009 | $17.43 | $21.49 | $16.65 | $19.00 | +5.56% | 551,700 |
| May 2009 | $16.38 | $18.00 | $15.86 | $18.00 | +9.42% | 70,000 |
| Apr 2009 | $16.25 | $17.47 | $16.00 | $16.45 | +0.61% | 82,700 |
| Mar 2009 | $16.01 | $16.81 | $15.76 | $16.35 | -2.39% | 26,100 |
| Feb 2009 | $19.00 | $20.00 | $16.04 | $16.75 | -11.84% | 163,200 |
| Jan 2009 | $17.82 | $19.84 | $17.25 | $19.00 | +6.74% | 42,000 |
| Dec 2008 | $19.40 | $19.73 | $17.80 | $17.80 | -8.25% | 32,700 |
| Nov 2008 | $19.50 | $20.30 | $19.01 | $19.40 | -0.51% | 19,300 |
| Oct 2008 | $20.47 | $22.60 | $18.05 | $19.50 | -4.74% | 44,700 |
| Sep 2008 | $22.00 | $23.05 | $19.01 | $20.47 | -6.95% | 23,900 |
| Aug 2008 | $22.61 | $23.55 | $22.00 | $22.00 | -2.70% | 31,000 |
| Jul 2008 | $20.30 | $23.57 | $18.00 | $22.61 | +10.29% | 88,800 |
| Jun 2008 | $22.28 | $22.90 | $20.50 | $20.50 | -7.99% | 59,600 |
| May 2008 | $22.89 | $23.35 | $21.58 | $22.28 | -2.07% | 29,600 |
| Apr 2008 | $21.55 | $23.00 | $21.06 | $22.75 | +5.32% | 53,400 |
| Mar 2008 | $22.40 | $25.49 | $21.40 | $21.60 | -3.57% | 29,600 |
| Feb 2008 | $21.40 | $25.35 | $21.01 | $22.40 | +4.67% | 36,700 |
| Jan 2008 | $22.08 | $23.15 | $19.89 | $21.40 | -3.08% | 51,800 |
| Dec 2007 | $21.40 | $22.78 | $20.50 | $22.08 | +3.18% | 31,300 |
| Nov 2007 | $21.00 | $21.94 | $20.20 | $21.40 | +0.94% | 34,600 |
| Oct 2007 | $19.99 | $21.50 | $19.99 | $21.20 | +6.00% | 59,100 |
| Sep 2007 | $21.05 | $21.44 | $19.75 | $20.00 | -2.77% | 18,000 |
| Aug 2007 | $22.75 | $23.00 | $18.20 | $20.57 | -10.57% | 81,000 |
| Jul 2007 | $25.48 | $25.50 | $23.00 | $23.00 | -9.80% | 125,000 |
| Jun 2007 | $24.97 | $25.50 | $24.70 | $25.50 | +2.20% | 64,000 |
| May 2007 | $25.15 | $25.74 | $24.26 | $24.95 | -0.80% | 241,900 |
| Apr 2007 | $25.29 | $26.36 | $24.15 | $25.15 | -5.06% | 30,800 |
| Mar 2007 | $26.25 | $26.50 | $25.00 | $26.49 | +0.91% | 13,700 |
| Feb 2007 | $26.20 | $26.83 | $25.66 | $26.25 | 0.00% | 23,400 |
| Jan 2007 | $26.65 | $27.05 | $26.14 | $26.25 | -2.78% | 123,800 |
| Dec 2006 | $26.34 | $28.00 | $25.85 | $27.00 | +2.90% | 26,700 |
| Nov 2006 | $27.00 | $27.00 | $26.00 | $26.24 | -2.81% | 16,700 |
| Oct 2006 | $25.50 | $27.25 | $24.90 | $27.00 | +5.88% | 128,600 |
| Sep 2006 | $26.00 | $26.11 | $25.00 | $25.50 | -0.78% | 45,000 |
| Aug 2006 | $25.10 | $26.00 | $24.70 | $25.70 | +1.58% | 292,300 |
| Jul 2006 | $21.70 | $26.50 | $21.70 | $25.30 | +14.64% | 55,300 |
| Jun 2006 | $21.23 | $22.59 | $20.90 | $22.07 | +4.05% | 11,500 |
| May 2006 | $21.85 | $22.49 | $19.73 | $21.21 | -3.59% | 59,900 |
| Apr 2006 | $18.97 | $22.00 | $18.59 | $22.00 | +15.85% | 38,200 |
| Mar 2006 | $17.60 | $19.41 | $17.60 | $18.99 | +7.90% | 43,100 |
| Feb 2006 | $17.72 | $18.05 | $17.40 | $17.60 | -0.68% | 38,900 |
| Jan 2006 | $16.85 | $18.50 | $16.85 | $17.72 | +5.16% | 61,900 |
| Dec 2005 | $16.57 | $18.25 | $16.57 | $16.85 | -0.88% | 16,200 |
| Nov 2005 | $17.50 | $17.77 | $16.75 | $17.00 | -2.86% | 13,700 |
| Oct 2005 | $17.75 | $18.50 | $17.50 | $17.50 | -1.41% | 9,500 |
| Sep 2005 | $18.50 | $18.50 | $17.39 | $17.75 | -4.05% | 90,700 |
| Aug 2005 | $18.71 | $19.00 | $18.01 | $18.50 | -0.05% | 26,400 |
| Jul 2005 | $17.90 | $18.95 | $17.75 | $18.51 | +1.15% | 18,700 |
| Jun 2005 | $17.93 | $18.70 | $17.75 | $18.30 | +2.35% | 31,600 |
| May 2005 | $18.45 | $19.00 | $16.95 | $17.88 | -3.09% | 29,700 |
| Apr 2005 | $18.00 | $19.00 | $17.95 | $18.45 | +2.50% | 13,900 |
| Mar 2005 | $18.75 | $19.01 | $17.50 | $18.00 | -5.26% | 16,000 |
| Feb 2005 | $18.85 | $19.49 | $18.66 | $19.00 | -0.31% | 10,600 |
| Jan 2005 | $17.36 | $19.49 | $17.36 | $19.06 | +5.95% | 13,900 |
| Dec 2004 | $17.74 | $19.95 | $16.61 | $17.99 | +1.41% | 43,400 |
| Nov 2004 | $17.78 | $18.93 | $16.50 | $17.74 | -2.53% | 14,200 |
| Oct 2004 | $17.55 | $18.20 | $17.55 | $18.20 | +3.12% | 10,200 |
| Sep 2004 | $17.25 | $17.75 | $17.25 | $17.65 | -0.56% | 11,400 |
| Aug 2004 | $17.01 | $17.99 | $16.50 | $17.75 | -2.74% | 27,800 |
| Jul 2004 | $17.52 | $18.25 | $17.03 | $18.25 | +4.23% | 20,700 |
| Jun 2004 | $17.15 | $18.00 | $17.02 | $17.51 | -1.90% | 14,400 |
| May 2004 | $17.80 | $18.40 | $17.15 | $17.85 | -3.51% | 11,700 |
| Apr 2004 | $18.03 | $19.49 | $17.18 | $18.50 | -2.12% | 22,800 |
| Mar 2004 | $18.40 | $19.59 | $17.75 | $18.90 | +4.13% | 11,700 |
| Feb 2004 | $18.50 | $19.50 | $17.75 | $18.15 | -1.89% | 26,900 |
| Jan 2004 | $16.50 | $19.00 | $16.15 | $18.50 | +10.78% | 46,800 |
| Dec 2003 | $17.05 | $17.05 | $16.00 | $16.70 | -2.05% | 21,200 |
| Nov 2003 | $17.00 | $17.82 | $15.80 | $17.05 | +4.92% | 32,400 |
| Oct 2003 | $15.84 | $17.22 | $15.25 | $16.25 | -2.99% | 63,200 |
| Sep 2003 | $16.60 | $16.75 | $15.22 | $16.75 | -1.35% | 85,200 |
| Aug 2003 | $15.38 | $17.28 | $14.65 | $16.98 | +10.40% | 35,900 |
| Jul 2003 | $14.00 | $15.75 | $14.00 | $15.38 | +5.34% | 48,200 |
| Jun 2003 | $14.50 | $15.30 | $13.90 | $14.60 | +3.55% | 23,200 |
| May 2003 | $14.00 | $14.75 | $13.66 | $14.10 | +0.71% | 38,800 |
| Apr 2003 | $14.19 | $15.69 | $13.42 | $14.00 | -0.71% | 44,300 |
| Mar 2003 | $13.31 | $14.10 | $12.72 | $14.10 | +3.98% | 99,600 |
| Feb 2003 | $14.48 | $14.48 | $13.25 | $13.56 | -6.35% | 8,600 |
| Jan 2003 | $14.85 | $15.18 | $14.16 | $14.48 | -3.47% | 30,500 |
| Dec 2002 | $12.95 | $15.23 | $12.95 | $15.00 | +14.50% | 105,800 |
| Nov 2002 | $13.10 | $13.80 | $12.30 | $13.10 | -1.50% | 17,000 |
| Oct 2002 | $12.61 | $13.59 | $12.05 | $13.30 | +2.78% | 31,300 |
| Sep 2002 | $13.95 | $14.01 | $12.21 | $12.94 | -7.57% | 37,800 |
| Aug 2002 | $14.50 | $14.50 | $13.80 | $14.00 | -1.75% | 27,200 |
| Jul 2002 | $13.90 | $15.25 | $13.68 | $14.25 | +1.06% | 23,500 |
| Jun 2002 | $13.68 | $14.10 | $13.33 | $14.10 | +5.62% | 9,100 |
| May 2002 | $13.30 | $14.00 | $13.30 | $13.35 | +0.38% | 2,100 |
| Apr 2002 | $13.27 | $14.63 | $13.25 | $13.30 | +0.23% | 3,900 |
| Mar 2002 | $12.80 | $14.50 | $12.65 | $13.27 | +9.67% | 11,800 |
| Feb 2002 | $13.50 | $13.50 | $12.06 | $12.10 | -10.37% | 8,900 |
| Jan 2002 | $13.35 | $14.75 | $12.75 | $13.50 | -9.40% | 38,200 |
| Dec 2001 | $15.45 | $15.45 | $13.25 | $14.90 | -3.56% | 7,600 |
| Nov 2001 | $13.10 | $15.45 | $10.40 | $15.45 | +17.49% | 81,600 |
| Oct 2001 | $13.00 | $13.60 | $12.60 | $13.15 | -0.75% | 26,900 |
| Sep 2001 | $14.50 | $14.94 | $12.37 | $13.25 | -8.62% | 14,500 |
| Aug 2001 | $14.80 | $15.50 | $13.90 | $14.50 | -1.69% | 1,600 |
| Jul 2001 | $13.80 | $16.87 | $12.60 | $14.75 | +6.88% | 26,600 |
| Jun 2001 | $14.25 | $14.75 | $13.80 | $13.80 | -3.16% | 4,700 |
| May 2001 | $16.00 | $16.86 | $14.00 | $14.25 | -10.94% | 4,100 |
| Apr 2001 | $18.13 | $18.13 | $16.00 | $16.00 | -12.93% | 49,000 |
| Mar 2001 | $14.00 | $24.75 | $12.88 | $18.38 | +31.25% | 142,900 |
| Feb 2001 | $16.25 | $16.75 | $14.00 | $14.00 | -13.85% | 8,600 |
| Jan 2001 | $17.25 | $17.25 | $15.75 | $16.25 | -5.80% | 45,700 |
| Dec 2000 | $17.75 | $18.25 | $16.00 | $17.25 | +2.22% | 17,700 |
| Nov 2000 | $17.25 | $19.00 | $15.13 | $16.88 | -6.25% | 26,700 |
| Oct 2000 | $19.00 | $19.63 | $17.00 | $18.00 | -5.26% | 99,100 |
| Sep 2000 | $19.00 | $19.75 | $18.00 | $19.00 | -1.30% | 40,600 |
| Aug 2000 | $18.50 | $19.25 | $18.00 | $19.25 | +0.65% | 48,800 |
| Jul 2000 | $21.25 | $21.25 | $18.75 | $19.13 | -10.00% | 38,500 |
| Jun 2000 | $22.00 | $22.00 | $21.00 | $21.25 | +1.19% | 44,700 |
| May 2000 | $30.50 | $30.50 | $18.00 | $21.00 | -31.15% | 14,800 |
| Apr 2000 | $27.50 | $30.50 | $27.50 | $30.50 | +10.91% | 500 |
| Mar 2000 | $29.50 | $30.38 | $27.50 | $27.50 | -6.78% | 1,200 |
| Feb 2000 | $30.50 | $30.50 | $27.00 | $29.50 | -3.28% | 2,800 |
| Jan 2000 | $30.75 | $30.75 | $30.25 | $30.50 | -0.81% | 1,000 |
| Dec 1999 | $30.75 | $30.75 | $30.00 | $30.75 | 0.00% | 8,200 |
| Nov 1999 | $30.50 | $31.00 | $30.50 | $30.75 | +0.82% | 4,000 |
| Oct 1999 | $31.00 | $31.00 | $30.50 | $30.50 | -1.61% | 4,800 |
| Sep 1999 | $30.75 | $31.00 | $30.00 | $31.00 | +0.81% | 6,400 |
| Aug 1999 | $31.00 | $31.00 | $30.50 | $30.75 | +0.82% | 7,400 |
| Jul 1999 | $30.50 | $30.50 | $30.50 | $30.50 | – | 2,400 |
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% |