PREMIER FINL BANCORP Historical Stock Price

Below is the stock price history for Premier Finl Bancorp PFBI. Data is recorded each day for the historical open, high, low, close and volume. The Premier Finl Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Premier Finl Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 20.29 20.67 20.25 20.67 384
2018-01-18 20.12 20.23 20.12 20.23 102
2018-01-17 20.40 20.40 20.21 20.32 729
2018-01-12 20.42 21.00 20.42 20.81 3,502
2018-01-11 20.35 20.68 20.35 20.68 426
2018-01-10 19.56 20.48 19.56 20.48 426
2018-01-09 20.09 20.10 19.96 19.96 153
2018-01-08 20.21 20.28 20.21 20.28 124
2018-01-05 20.51 20.51 20.22 20.22 101
2018-01-04 20.45 20.75 20.45 20.75 93
2018-01-03 20.68 20.68 20.10 20.30 346
2018-01-02 20.06 20.20 20.06 20.20 141
2017-12-29 20.01 20.19 20.01 20.19 371
2017-12-28 20.14 20.14 19.91 19.91 228
2017-12-27 19.97 19.97 19.97 19.97 110
2017-12-26 20.12 20.27 19.99 19.99 203
2017-12-22 20.52 20.52 20.52 20.52 1
2017-12-21 21.19 21.19 20.56 20.83 22
2017-12-20 21.02 21.02 20.80 20.80 139
2017-12-19 21.37 21.37 21.37 21.37 1
2017-12-18 21.27 21.33 21.26 21.33 496
2017-12-15 20.30 21.11 20.30 21.11 213
2017-12-14 19.82 20.13 19.82 20.13 211
2017-12-13 19.86 20.18 19.86 20.15 202
2017-12-12 19.49 19.82 19.49 19.82 246
2017-12-11 19.66 19.66 19.55 19.55 200
2017-12-08 19.25 19.36 19.25 19.35 607
2017-12-07 19.29 19.29 19.28 19.28 391
2017-12-06 18.98 18.98 18.76 18.88 203
2017-12-05 19.61 19.61 19.06 19.06 838

» More Premier Finl Bancorp Stock Price History

To see other companies like Premier Finl Bancorp (PFBI), view our stock market today for news, and other data.