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
2018-10-18 17.75 17.75 17.75 17.75 96
2018-10-17 17.99 18.00 17.99 18.00 204
2018-10-16 18.23 18.23 18.15 18.15 105
2018-10-15 18.07 18.15 17.90 18.07 330
2018-10-12 18.20 18.20 17.80 17.86 515
2018-10-11 18.15 18.15 18.13 18.13 194
2018-10-10 18.24 18.24 18.08 18.17 575
2018-10-09 18.23 18.45 17.86 18.45 178
2018-10-08 17.84 17.94 17.84 17.94 110
2018-10-05 17.60 17.80 17.60 17.60 300
2018-10-04 18.39 18.39 18.39 18.39 35
2018-10-03 18.20 18.21 18.20 18.21 200
2018-10-02 18.80 18.80 17.85 18.11 1,497
2018-10-01 18.54 18.60 18.51 18.60 429
2018-09-28 18.43 18.43 18.35 18.35 300
2018-09-27 18.65 18.70 18.22 18.31 915
2018-09-26 18.91 18.96 18.88 18.88 518
2018-09-25 18.81 19.05 18.81 19.05 130
2018-09-24 19.00 19.01 18.93 19.01 580
2018-09-21 18.85 19.00 18.85 18.99 397
2018-09-20 18.685 18.77 18.62 18.67 327
2018-09-18 18.73 18.96 18.59 18.59 550
2018-09-17 18.54 18.62 18.51 18.62 107
2018-09-14 18.93 18.93 18.93 18.93 16
2018-09-13 18.95 18.95 18.95 18.95 100
2018-09-12 19.07 19.14 18.85 18.93 500
2018-09-11 19.62 19.62 19.35 19.44 221
2018-09-07 20.20 20.20 20.20 20.20 182
2018-09-06 20.70 20.70 20.55 20.55 10
2018-09-05 20.29 20.72 20.28 20.72 400

» 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.