Peoples Financial Corporation (PFBX)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:24PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 307 |
| May 01, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 30, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 29, 2024 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | 1,700 |
| Apr 26, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 200 |
| Apr 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| Apr 24, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 23, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 200 |
| Apr 22, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 100 |
| Apr 19, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 100 |
| Apr 18, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| Apr 17, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 200 |
| Apr 16, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Apr 15, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Apr 12, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Apr 11, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Apr 10, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 100 |
| Apr 09, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Apr 08, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Apr 05, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Apr 04, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Apr 03, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Apr 02, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Apr 01, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Mar 28, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Mar 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Mar 26, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Mar 25, 2024 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | 1,000 |
| Mar 22, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 100 |
| Mar 21, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Mar 20, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Mar 19, 2024 | 15.85 | 15.99 | 15.75 | 15.99 | 15.99 | 400 |
| Mar 18, 2024 | 15.99 | 15.99 | 15.65 | 15.65 | 15.65 | 200 |
| Mar 15, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Mar 14, 2024 | 15.95 | 16.05 | 15.95 | 16.05 | 16.05 | 2,700 |
| Mar 13, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 400 |
| Mar 12, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 800 |
| Mar 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Mar 08, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Mar 07, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2,100 |
| Mar 06, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Mar 05, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Mar 04, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 800 |
| Mar 01, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 200 |
| Feb 29, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Feb 28, 2024 | 15.71 | 16.40 | 15.71 | 16.40 | 16.40 | 500 |
| Feb 27, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Feb 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Feb 23, 2024 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 1,100 |
| Feb 22, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| Feb 21, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 400 |
| Feb 20, 2024 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | 500 |
| Feb 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Feb 15, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Feb 14, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Feb 13, 2024 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | 900 |
| Feb 12, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Feb 09, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Feb 08, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Feb 07, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Feb 06, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Feb 05, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Feb 02, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Feb 01, 2024 | 16.49 | 16.75 | 15.65 | 15.86 | 15.86 | 1,500 |
| Jan 31, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Jan 30, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Jan 29, 2024 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | 4,000 |
| Jan 26, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 100 |
| Jan 25, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 400 |
| Jan 24, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 200 |
| Jan 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jan 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 400 |
| Jan 19, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Jan 18, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Jan 17, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Jan 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Jan 12, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Jan 11, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 200 |
| Jan 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jan 09, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
| Jan 08, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 800 |
| Jan 05, 2024 | 16.66 | 16.90 | 16.08 | 16.90 | 16.90 | 700 |
| Jan 04, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Jan 03, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Jan 02, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Dec 29, 2023 | 16.50 | 16.61 | 16.50 | 16.60 | 16.60 | 400 |
| Dec 28, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Dec 27, 2023 | 16.26 | 16.74 | 16.26 | 16.74 | 16.74 | 900 |
| Dec 26, 2023 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1,200 |
| Dec 22, 2023 | 15.20 | 17.00 | 15.20 | 17.00 | 17.00 | 900 |
| Dec 21, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
| Dec 20, 2023 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | 900 |
| Dec 19, 2023 | 14.36 | 14.36 | 14.35 | 14.35 | 14.35 | 700 |
| Dec 18, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Dec 15, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
| Dec 14, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Dec 13, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Dec 12, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Dec 11, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Dec 08, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.