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
2018-07-20 19.43 19.94 19.43 19.91 431
2018-07-19 19.53 19.53 19.41 19.41 235
2018-07-18 19.44 19.44 19.44 19.44 201
2018-07-17 19.69 19.69 19.36 19.36 416
2018-07-16 19.38 19.49 19.38 19.49 301
2018-07-12 19.265 19.77 19.18 19.77 700
2018-07-11 18.61 19.80 18.61 19.80 287
2018-07-10 20.89 20.89 19.80 19.80 251
2018-07-09 19.82 20.38 19.82 20.23 1,043
2018-07-06 19.85 19.85 19.54 19.67 157
2018-07-05 19.30 19.49 19.25 19.48 617
2018-07-03 19.11 19.25 19.01 19.15 1,004
2018-07-02 19.30 19.40 19.15 19.40 1,359
2018-06-29 19.21 19.25 18.55 18.84 1,373
2018-06-28 19.27 19.48 19.06 19.13 2,100
2018-06-27 19.63 19.80 19.28 19.28 456
2018-06-26 19.64 20.18 19.64 20.18 564
2018-06-25 19.83 19.83 18.98 19.75 425
2018-06-22 19.33 19.61 19.32 19.48 2,273
2018-06-21 19.50 19.55 19.50 19.52 1,200
2018-06-20 19.33 19.62 19.33 19.49 1,220
2018-06-19 19.00 19.94 19.00 19.70 3,536
2018-06-18 18.99 19.00 18.81 19.00 3,530
2018-06-15 18.63 19.04 18.63 18.88 893
2018-06-14 19.04 19.14 18.80 18.85 1,040
2018-06-13 18.21 18.75 18.21 18.75 804
2018-06-12 18.35 18.44 18.27 18.27 261
2018-06-11 19.16 19.16 18.45 18.48 512
2018-06-08 23.86 23.86 23.31 23.31 736
2018-06-07 24.00 24.00 23.47 23.595 896

» 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.