PFS Bancorp Inc (QB) Historical Data - PFSB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
PFS Bancorp Inc (QB) (PFSB)
PFS Bancorp Inc (QB) (PFSB) Historical

PFS Bancorp Inc (QB) (PFSB)

10.78

-0.12

(-1.10%)

Closed January 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-0.645161290323	10.85	10.9	10.75	4817	10.85858783	CS
4	-0.311	-2.80407537643	11.091	11.21	10.75	3681	11.01010043	CS
12	0.43	4.15458937198	10.35	11.25	10.18	4606	10.8142247	CS
26	1.32	13.9534883721	9.46	11.25	9.35	3414	10.49062025	CS
52	1.27	13.3543638275	9.51	11.25	8.55	2911	9.92065111	CS
156	1.78	19.7777777778	9	11.25	8.25	3769	9.51359251	CS
260	1.78	19.7777777778	9	11.25	8.25	3769	9.51359251	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737757440	10.78	-0.12	-1.10	10.7875	10.7875	10.78	1200
1737671220	10.9	0.08	0.74	10.75	10.9	10.75	3377
1737584640	10.82	-0.04	-0.39	10.82	10.82	10.82	1000
1737498540	10.8622	0.01	0.11	10.76	10.9	10.76	2182
1737152880	10.85	-0.1	-0.91	10.85	10.85	10.8257	12709
1737066420	10.95	-0.04	-0.36	10.95	10.95	10.76	4909
1736979720	10.99	-0.21	-1.88	10.88	10.99	10.8	4719
1736893380	11.2	0.13	1.17	11.04	11.2	11.04	1809
1736806920	11.07	0	0.00	11.07	11.07	11.07	0
1736547720	11.07	-0.05	-0.45	11.073	11.085	11.07	3544
1736375340	11.12	-0.01	-0.09	11.1	11.128	11.1	2500
1736288940	11.13	-0.06	-0.54	11.13	11.13	11.13	107
1736202360	11.19	-0.01	-0.09	11.21	11.21	11.19	1900
1735942980	11.2	0.08	0.74	11.15	11.2	11.12	9326
1735856700	11.1175	0.02	0.16	11.1	11.12	11.095	2450
1735683600	11.1	0	0.00	11.1	11.1	11.1	0
1735597200	11.1	0	0.00	11.1	11.1	11.1	0
1735338000	11.1	-0.07	-0.63	11.091	11.1	11.091	1000
1735252020	11.17	0.03	0.27	11.1	11.18	11.1	3345
1735078800	11.14	0	0.00	11.14	11.14	11.14	0
1734992400	11.14	0.04	0.36	11.06	11.17	11	11719
1734733200	11.1	0	0.02	11.1	11.1	11.1	130
1734646800	11.098	-0	-0.02	11.1175	11.1175	11.098	2200
1734560940	11.1	0	0.00	11.1	11.1	11.1	100
1734474360	11.1	0	0.00	11.1	11.1	11.1	1100
1734388140	11.1	-0.08	-0.72	11.1	11.1	11.1	2000
1734128940	11.18	-0.07	-0.62	11.05	11.18	11.05	5642
1734042480	11.25	0.05	0.45	11.25	11.25	11.2	4091
1733955900	11.2	0.1	0.90	11.11	11.225	11.11	12094
1733869200	11.1	0.18	1.65	10.9	11.15	10.89	20822
1733782800	10.92	0.2	1.89	10.75	10.95	10.74	8893
1733523600	10.7175	0.27	2.56	10.5	10.75	10.5	4001
1733437380	10.45	0	0.00	10.45	10.45	10.45	0
1733350980	10.45	-0.02	-0.19	10.45	10.45	10.45	1400
1733264940	10.47	0	0.00	10.47	10.47	10.47	0
1733178540	10.47	0	0.00	10.47	10.47	10.47	0
1732919340	10.47	0	0.00	10.47	10.47	10.47	0
1732746540	10.47	0.07	0.67	10.47	10.47	10.47	2100
1732660140	10.4	-0.05	-0.48	10.4	10.4	10.39	3400
1732573560	10.45	0	0.00	10.47	10.47	10.41	3797
1732314000	10.45	0.05	0.48	10.435	10.45	10.435	3300
1732227900	10.4	0.01	0.10	10.4	10.4	10.4	1700
1732141740	10.39	-0.08	-0.76	10.47	10.47	10.38	3760
1732055040	10.47	0	0.00	10.47	10.47	10.47	0
1731968640	10.47	0.03	0.29	10.41	10.47	10.3238	8498
1731709260	10.44	0	0.00	10.41	10.44	10.41	500
1731622800	10.44	0.01	0.10	10.44	10.44	10.44	4500
1731536760	10.43	-0.01	-0.10	10.44	10.45	10.415	7300
1731450480	10.44	0	0.00	10.28	10.44	10.28	4550
1731363600	10.44	0.04	0.38	10.3525	10.44	10.35	3823
1731104400	10.4	0.16	1.51	10.18	10.44	10.18	3777
1731018540	10.245	-0.17	-1.59	10.25	10.25	10.245	2700
1730931600	10.41	0.11	1.07	10.34	10.41	10.1825	18993
1730845680	10.3	-0.05	-0.48	10.25	10.3	10.25	1877
1730755620	10.35	0	0.00	10.35	10.35	10.35	0
1730496420	10.35	0.05	0.49	10.35	10.36	10.35	3640
1730409780	10.3	0.02	0.19	10.25	10.3	9.77	6681
1730323680	10.28	0	0.00	10.28	10.28	10.28	0
1730237280	10.28	-0.19	-1.81	10.28	10.28	10.28	100
1730125800	10.47	0	0.00	10.47	10.47	10.47	0

PFS Bancorp (QB)

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