Preferred Bank - Common Stock (PFBC)

Last Price95.47

Change+0.74 (0.78%)

NASDAQ · Last Trade: May 3rd, 10:01 AM EDT

Historical Prices For Preferred Bank - Common Stock (PFBC)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	94.93	96.30	93.80	95.47	118,412	95.47
4/30/2026	93.23	95.42	93.10	94.73	135,254	94.73
4/29/2026	95.35	95.35	93.14	93.82	125,489	93.82
4/28/2026	95.54	96.69	94.81	95.89	73,442	95.89
4/27/2026	93.80	95.90	93.80	95.07	85,090	95.07
4/24/2026	94.69	95.63	93.17	93.50	108,741	93.50
4/23/2026	94.10	96.88	93.62	94.97	112,004	94.97
4/22/2026	94.27	95.00	92.33	93.61	148,572	93.61
4/21/2026	95.61	96.00	94.03	94.04	141,593	94.04
4/20/2026	95.64	96.44	95.39	95.95	119,349	95.95
4/17/2026	95.30	97.45	93.27	95.72	86,029	95.72
4/16/2026	93.89	95.02	93.86	94.41	62,409	94.41
4/15/2026	94.71	94.76	93.85	94.34	52,858	94.34
4/14/2026	94.16	95.27	93.08	94.90	55,670	94.90
4/13/2026	93.50	94.77	92.43	94.51	64,575	94.51
4/10/2026	94.48	94.85	93.15	93.67	44,449	93.67
4/09/2026	92.16	94.89	91.74	94.70	82,162	94.70
4/08/2026	92.82	93.57	92.55	92.75	97,753	92.75
4/07/2026	91.20	92.10	89.31	91.38	122,188	91.38
4/06/2026	90.86	93.06	90.05	92.12	107,072	91.32
4/02/2026	90.86	91.28	89.76	91.19	79,070	90.40
4/01/2026	90.69	92.61	90.69	91.69	80,928	90.89
3/31/2026	90.82	90.86	89.47	90.69	91,301	89.90
3/30/2026	90.14	91.19	89.67	89.81	108,197	89.03
3/27/2026	89.31	90.45	88.82	89.37	85,079	88.59
3/26/2026	89.04	90.33	88.90	89.87	64,244	89.09
3/25/2026	89.98	90.40	88.81	89.44	63,899	88.66
3/24/2026	88.37	90.55	88.00	89.31	62,886	88.53
3/23/2026	89.39	90.85	88.41	88.99	120,221	88.22
3/20/2026	88.82	89.11	87.54	87.59	388,240	86.83
3/19/2026	87.07	89.28	86.28	88.82	123,425	88.05
3/18/2026	88.58	89.50	86.76	87.29	243,814	86.53
3/17/2026	89.70	90.27	88.55	89.37	127,820	88.59
3/16/2026	89.33	90.22	88.95	89.11	118,000	88.34
3/13/2026	89.84	90.28	88.13	89.00	112,351	88.23
3/12/2026	87.26	89.90	86.49	89.41	119,597	88.63
3/11/2026	88.20	88.85	87.35	88.50	113,294	87.73
3/10/2026	88.32	90.60	87.58	88.77	116,022	88.00
3/09/2026	87.70	89.03	85.75	88.49	108,709	87.72
3/06/2026	88.26	89.07	87.10	88.73	126,675	87.96
3/05/2026	89.39	90.00	88.32	89.86	152,123	89.08
3/04/2026	89.94	90.89	89.40	90.26	61,035	89.48
3/03/2026	88.24	90.41	87.70	89.68	74,026	88.90
3/02/2026	86.57	90.38	85.52	89.39	137,718	88.61
2/27/2026	89.55	89.55	86.80	87.72	133,017	86.96
2/26/2026	91.67	92.34	89.07	90.77	59,667	89.98
2/25/2026	89.74	91.47	87.97	91.14	59,480	90.35
2/24/2026	89.00	89.45	86.04	89.07	110,403	88.30
2/23/2026	92.02	92.19	88.91	89.90	116,153	89.12
2/20/2026	92.14	92.69	90.45	92.21	74,502	91.41
2/19/2026	91.67	92.57	91.47	92.14	88,993	91.34
2/18/2026	91.52	92.99	91.50	92.17	75,400	91.37
2/17/2026	91.04	92.22	90.51	91.87	52,891	91.07
2/13/2026	89.66	91.13	89.15	90.91	54,494	90.12
2/12/2026	89.70	90.53	88.52	89.66	75,833	88.88
2/11/2026	90.56	92.14	89.10	89.40	77,258	88.62
2/10/2026	89.88	90.98	89.88	89.98	65,621	89.20
2/09/2026	91.19	92.02	90.04	90.22	46,455	89.44
2/06/2026	91.10	91.68	90.41	91.19	99,384	90.40
2/05/2026	89.58	91.10	86.75	90.27	142,428	89.49
2/04/2026	87.89	90.11	87.68	89.47	173,960	88.69
2/03/2026	87.26	90.19	86.49	87.26	102,280	86.50