Preferred Bank - Common Stock (NQ: PFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	91.47	91.95	89.72	89.87	59,095	-1.41(-1.54%)
Feb 13, 2025	90.77	91.38	90.38	91.28	76,848	+0.77(+0.85%)
Feb 12, 2025	90.72	91.91	90.51	90.51	103,823	-1.61(-1.75%)
Feb 11, 2025	89.97	92.12	89.51	92.12	74,188	+1.98(+2.20%)
Feb 10, 2025	91.23	91.90	89.68	90.14	82,551	-0.86(-0.95%)
Feb 07, 2025	93.08	93.08	90.38	91.00	117,046	-2.15(-2.31%)
Feb 06, 2025	92.16	93.59	91.53	93.15	100,306	+1.67(+1.83%)
Feb 05, 2025	91.59	92.27	90.33	91.48	81,884	-0.19(-0.21%)
Feb 04, 2025	88.93	91.68	88.58	91.67	56,264	+2.59(+2.91%)
Feb 03, 2025	89.09	90.52	88.02	89.08	83,662	-2.01(-2.21%)
Jan 31, 2025	91.07	92.73	90.61	91.09	98,534	+0.71(+0.79%)
Jan 30, 2025	92.22	93.66	90.08	90.38	95,665	-0.55(-0.60%)
Jan 29, 2025	88.14	91.38	87.96	90.93	109,136	+3.26(+3.72%)
Jan 28, 2025	85.50	87.95	85.50	87.67	117,087	+1.11(+1.28%)
Jan 27, 2025	86.22	87.20	85.81	86.56	66,498	+0.52(+0.60%)
Jan 24, 2025	85.60	86.42	85.07	86.04	55,461	+0.09(+0.10%)
Jan 23, 2025	86.19	87.43	85.42	85.95	69,811	-0.70(-0.81%)
Jan 22, 2025	87.40	88.00	86.61	86.65	64,249	-1.10(-1.25%)
Jan 21, 2025	87.93	88.67	87.47	87.75	64,614	+0.57(+0.65%)
Jan 17, 2025	86.85	87.29	86.11	87.18	79,865	+0.98(+1.14%)
Jan 16, 2025	86.68	86.68	85.52	86.20	68,510	-0.51(-0.59%)
Jan 15, 2025	87.23	87.61	85.50	86.71	66,153	+1.77(+2.08%)
Jan 14, 2025	82.95	84.98	82.36	84.94	61,069	+2.92(+3.56%)
Jan 13, 2025	80.56	82.11	80.46	82.02	108,256	+0.60(+0.74%)
Jan 10, 2025	83.80	83.80	80.30	81.42	105,110	-3.16(-3.74%)
Jan 08, 2025	84.68	84.97	83.65	84.58	83,722	-0.71(-0.84%)
Jan 07, 2025	85.25	86.26	84.23	85.29	101,550	+0.04(+0.05%)
Jan 06, 2025	85.62	86.86	84.97	85.25	68,136	-0.25(-0.29%)
Jan 03, 2025	85.10	85.71	83.51	85.50	62,043	+0.73(+0.87%)
Jan 02, 2025	86.07	86.72	84.68	84.77	118,356	-0.85(-1.00%)
Dec 31, 2024				85.62	0	-0.55(-0.64%)
Dec 30, 2024	85.62	86.81	84.61	86.18	80,584	+0.24(+0.28%)
Dec 27, 2024	86.80	87.19	85.00	85.94	59,544	-0.63(-0.73%)
Dec 26, 2024	85.47	86.57	85.16	86.57	43,046	+0.59(+0.69%)
Dec 24, 2024	85.68	86.17	85.17	85.98	21,232	+0.28(+0.32%)
Dec 23, 2024	85.06	86.13	84.82	85.70	46,919	+0.50(+0.58%)
Dec 20, 2024	83.88	86.48	83.88	85.20	285,057	+0.11(+0.13%)
Dec 19, 2024	86.79	87.77	84.54	85.09	67,181	-0.27(-0.32%)
Dec 18, 2024	91.25	91.35	84.97	85.36	112,632	-5.04(-5.57%)
Dec 17, 2024	92.08	92.08	90.00	90.40	100,928	-1.84(-2.00%)
Dec 16, 2024	91.95	92.44	89.91	92.24	75,227	+0.70(+0.77%)
Dec 13, 2024	91.76	92.04	90.87	91.54	97,436	-0.45(-0.48%)
Dec 12, 2024	93.48	94.05	91.40	91.98	92,511	-1.23(-1.32%)
Dec 11, 2024	93.28	94.11	92.94	93.21	68,120	+0.94(+1.02%)
Dec 10, 2024	92.76	93.62	91.77	92.27	61,754	-0.04(-0.04%)
Dec 09, 2024	92.70	93.14	91.57	92.31	59,013	-0.59(-0.64%)
Dec 06, 2024	94.46	94.46	92.34	92.91	35,425	-0.68(-0.73%)
Dec 05, 2024	93.68	94.48	93.12	93.59	51,814	-0.15(-0.16%)
Dec 04, 2024	93.12	94.49	91.98	93.74	80,140	+0.52(+0.56%)
Dec 03, 2024	93.80	94.37	92.56	93.22	51,351	-0.59(-0.63%)