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
2018-04-18 19.76 19.76 19.72 19.72 400
2018-04-17 19.30 19.66 19.30 19.66 14
2018-04-16 19.13 19.13 19.10 19.10 201
2018-04-13 19.17 19.17 18.75 18.75 115
2018-04-12 19.23 19.23 19.22 19.22 306
2018-04-11 19.48 19.48 18.74 18.74 348
2018-04-10 19.00 19.36 19.00 19.36 131
2018-04-09 18.72 19.02 18.72 18.95 337
2018-04-06 19.03 19.03 18.80 18.80 158
2018-04-05 19.63 19.63 19.41 19.41 2
2018-04-03 18.95 18.95 18.95 18.95 1
2018-04-02 19.24 19.24 18.71 18.71 670
2018-03-29 19.27 19.35 18.72 18.72 731
2018-03-28 18.95 18.95 18.90 18.90 299
2018-03-27 18.83 18.83 18.64 18.64 125
2018-03-26 18.355 18.66 18.355 18.61 156
2018-03-23 18.68 18.68 18.32 18.32 819
2018-03-22 18.59 18.59 18.59 18.59 1
2018-03-21 18.79 18.79 18.79 18.79 1
2018-03-20 19.07 19.07 19.07 19.07 1
2018-03-19 18.83 19.09 18.83 18.83 1
2018-03-15 18.57 18.78 18.57 18.78 19
2018-03-14 18.68 18.68 18.68 18.68 1
2018-03-13 18.48 18.48 18.48 18.48 30
2018-03-12 18.45 18.63 18.45 18.63 201
2018-03-09 18.58 18.58 18.58 18.58 3
2018-03-08 18.29 18.66 18.29 18.40 301
2018-03-07 18.73 18.73 18.73 18.73 5
2018-03-06 18.00 18.32 17.91 18.20 5,403
2018-03-05 17.94 17.94 17.94 17.94 1

» 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.