Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Premier Financial Corporation (PFC)
Premier Financial Corporation (PFC) Historical

PFC Premier Financial Corporation

20.46

0.59 (2.97%)

Jun 28 2024 - Closed

Delayed by 15 minutes

PFC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	20.46	0.59	2.97%	20.01	20.70	20.00	441,238
Jun 27 2024	19.87	0.40	2.05%	19.52	19.89	19.50	70,810
Jun 26 2024	19.47	0.33	1.72%	18.96	19.56	18.91	102,075
Jun 25 2024	19.14	-0.11	-0.57%	19.24	19.33	18.95	83,393
Jun 24 2024	19.25	0.34	1.80%	18.95	19.43	18.94	93,382
Jun 21 2024	18.91	-0.24	-1.25%	19.18	19.21	18.80	394,738
Jun 20 2024	19.15	-0.08	-0.42%	19.11	19.31	19.01	55,073
Jun 18 2024	19.23	0.07	0.37%	19.10	19.52	19.01	104,561
Jun 17 2024	19.16	0.44	2.35%	18.72	19.17	18.63	105,140
Jun 14 2024	18.72	-0.47	-2.45%	18.93	19.10	18.64	71,893
Jun 13 2024	19.19	-0.20	-1.03%	19.36	19.43	18.92	82,784
Jun 12 2024	19.39	0.46	2.43%	19.42	19.97	19.27	104,857
Jun 11 2024	18.93	-0.05	-0.26%	18.83	19.02	18.73	117,805
Jun 10 2024	18.98	-0.35	-1.81%	19.22	19.22	18.83	80,990
Jun 07 2024	19.33	-0.02	-0.10%	19.12	19.38	19.05	85,637
Jun 06 2024	19.35	0.10	0.52%	19.17	19.36	19.00	69,487
Jun 05 2024	19.25	0.21	1.10%	19.18	19.36	19.00	101,189
Jun 04 2024	19.04	-0.18	-0.94%	19.12	19.15	18.97	128,200
Jun 03 2024	19.22	-0.49	-2.49%	19.97	19.97	19.18	70,930
May 31 2024	19.71	0.11	0.56%	19.77	19.88	19.57	107,271
May 30 2024	19.60	0.36	1.87%	19.58	19.73	19.42	89,489
May 29 2024	19.24	-0.56	-2.83%	19.70	19.83	19.10	81,889
May 28 2024	19.80	-0.41	-2.03%	20.26	20.5155	19.74	60,484
May 24 2024	20.21	0.07	0.35%	20.30	20.475	19.96	61,101
May 23 2024	20.14	-0.64	-3.08%	20.86	21.00	20.14	95,952
May 22 2024	20.78	-0.22	-1.05%	21.02	21.02	20.65	70,300
May 21 2024	21.00	0.21	1.01%	20.77	21.046	20.755	108,794
May 20 2024	20.79	-0.51	-2.39%	21.33	21.42	20.79	139,310
May 17 2024	21.30	0.04	0.19%	21.33	21.55	21.055	134,675
May 16 2024	21.26	0.26	1.24%	20.91	21.26	20.91	196,017
May 15 2024	21.00	-0.03	-0.14%	21.19	21.29	20.86	109,705
May 14 2024	21.03	-0.02	-0.10%	21.28	21.40	20.80	125,125
May 13 2024	21.05	-0.20	-0.94%	21.40	21.56	21.03	95,459
May 10 2024	21.25	-0.01	-0.05%	21.23	21.35	21.01	126,653
May 09 2024	21.26	0.34	1.63%	21.07	21.32	21.00	200,455
May 08 2024	20.92	0.16	0.77%	20.64	21.13	20.62	205,120
May 07 2024	20.76	0.03	0.14%	20.89	21.18	20.70	102,437
May 06 2024	20.732	-0.02	-0.09%	20.82	21.00	20.695	132,827
May 03 2024	20.75	0.24	1.17%	20.82	20.92	20.60	168,885
May 02 2024	20.51	0.57	2.86%	19.80	20.59	19.7875	193,574
May 01 2024	19.94	0.56	2.89%	19.55	20.19	19.55	199,900
Apr 30 2024	19.38	-0.16	-0.82%	19.40	19.53	19.16	167,162
Apr 29 2024	19.54	-0.21	-1.06%	19.89	19.975	19.52	143,937
Apr 26 2024	19.75	-0.33	-1.64%	20.16	20.315	19.74	146,782
Apr 25 2024	20.08	-0.30	-1.47%	20.25	20.25	19.79	223,828
Apr 24 2024	20.38	-0.21	-1.02%	20.75	20.84	19.71	119,763
Apr 23 2024	20.59	0.46	2.29%	20.19	20.80	20.19	105,547
Apr 22 2024	20.13	0.10	0.50%	20.00	20.40	19.92	108,513
Apr 19 2024	20.03	0.83	4.32%	19.07	20.11	19.0061	132,800
Apr 18 2024	19.20	0.16	0.84%	19.06	19.415	19.06	112,163
Apr 17 2024	19.04	-0.06	-0.31%	19.27	19.46	19.04	110,922
Apr 16 2024	19.10	-0.24	-1.24%	19.12	19.40	19.00	135,270
Apr 15 2024	19.34	-0.18	-0.92%	19.56	19.70	19.21	232,289
Apr 12 2024	19.52	0.17	0.88%	19.13	19.55	19.082	134,570
Apr 11 2024	19.35	0.09	0.47%	19.30	19.54	19.24	138,263
Apr 10 2024	19.26	-0.91	-4.51%	19.48	19.61	19.10	206,890
Apr 09 2024	20.17	0.28	1.41%	19.99	20.19	19.98	50,444
Apr 08 2024	19.89	0.30	1.53%	19.70	20.00	19.57	45,370
Apr 05 2024	19.59	0.17	0.88%	19.41	19.66	19.28	95,752
Apr 04 2024	19.42	-0.19	-0.97%	19.82	20.00	19.33	156,101
Apr 03 2024	19.61	0.03	0.15%	19.56	19.72	19.45	86,631
Apr 02 2024	19.58	-0.54	-2.68%	20.00	20.00	19.47	104,018

Premier Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions