Advertisement
U.S. markets closed

Peoples Financial Corporation (PFBX)

Other OTC - Other OTC Delayed Price. Currency in USD
15.500.00 (0.00%)
At close: 03:21PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.5015.5015.5015.5015.50-
Mar 27, 202415.5015.5015.5015.5015.50-
Mar 26, 202415.5015.5015.5015.5015.50-
Mar 25, 202415.7515.7515.5015.5015.501,000
Mar 22, 202415.9915.9915.9915.9915.99100
Mar 21, 202415.9915.9915.9915.9915.99-
Mar 20, 202415.9915.9915.9915.9915.99-
Mar 19, 202415.8515.9915.7515.9915.99400
Mar 18, 202415.9915.9915.6515.6515.65200
Mar 15, 202416.0516.0516.0516.0516.05-
Mar 14, 202415.9516.0515.9516.0516.052,700
Mar 13, 202415.9015.9015.9015.9015.90400
Mar 12, 202416.1016.1016.1016.1016.10800
Mar 11, 202416.1016.1016.1016.1016.10-
Mar 08, 202416.1016.1016.1016.1016.10-
Mar 07, 202416.1016.1016.1016.1016.102,100
Mar 06, 202415.8515.8515.8515.8515.85-
Mar 05, 202415.8515.8515.8515.8515.85-
Mar 04, 202415.8515.8515.8515.8515.85800
Mar 01, 202415.8015.8015.8015.8015.80200
Feb 29, 202416.4016.4016.4016.4016.40-
Feb 28, 202415.7116.4015.7116.4016.40500
Feb 27, 202416.5016.5016.5016.5016.50-
Feb 26, 202416.5016.5016.5016.5016.50-
Feb 23, 202415.7016.5015.7016.5016.501,100
Feb 22, 202415.6915.6915.6915.6915.69-
Feb 21, 202415.6915.6915.6915.6915.69400
Feb 20, 202416.2516.7516.2516.7516.75500
Feb 16, 202415.6515.6515.6515.6515.65-
Feb 15, 202415.6515.6515.6515.6515.65-
Feb 14, 202415.6515.6515.6515.6515.65-
Feb 13, 202416.0016.0015.6515.6515.65900
Feb 12, 202415.8615.8615.8615.8615.86-
Feb 09, 202415.8615.8615.8615.8615.86-
Feb 08, 202415.8615.8615.8615.8615.86-
Feb 07, 202415.8615.8615.8615.8615.86-
Feb 06, 202415.8615.8615.8615.8615.86-
Feb 05, 202415.8615.8615.8615.8615.86-
Feb 02, 202415.8615.8615.8615.8615.86-
Feb 01, 202416.4916.7515.6515.8615.861,500
Jan 31, 202415.6515.6515.6515.6515.65-
Jan 30, 202415.6515.6515.6515.6515.65-
Jan 29, 202416.0016.0015.6515.6515.654,000
Jan 26, 202415.6515.6515.6515.6515.65100
Jan 25, 202415.6515.6515.6515.6515.65400
Jan 24, 202415.8515.8515.8515.8515.85200
Jan 23, 202416.5016.5016.5016.5016.50-
Jan 22, 202416.5016.5016.5016.5016.50400
Jan 19, 202415.6515.6515.6515.6515.65-
Jan 18, 202415.6515.6515.6515.6515.65-
Jan 17, 202415.6515.6515.6515.6515.65-
Jan 16, 202415.6515.6515.6515.6515.65-
Jan 12, 202415.6515.6515.6515.6515.65-
Jan 11, 202415.6515.6515.6515.6515.65200
Jan 10, 202416.5016.5016.5016.5016.50-
Jan 09, 202416.5016.5016.5016.5016.50300
Jan 08, 202415.5115.5115.5115.5115.51800
Jan 05, 202416.6616.9016.0816.9016.90700
Jan 04, 202416.6016.6016.6016.6016.60-
Jan 03, 202416.6016.6016.6016.6016.60-
Jan 02, 202416.6016.6016.6016.6016.60-
Dec 29, 202316.5016.6116.5016.6016.60400
Dec 28, 202316.7416.7416.7416.7416.74-
Dec 27, 202316.2616.7416.2616.7416.74900
Dec 26, 202316.0016.0015.0016.0016.001,200
Dec 22, 202315.2017.0015.2017.0017.00900
Dec 21, 202315.2515.2515.2515.2515.25100
Dec 20, 202314.4514.4514.3514.3514.35900
Dec 19, 202314.3614.3614.3514.3514.35700
Dec 18, 202314.2514.2514.2514.2514.25-
Dec 15, 202314.2514.2514.2514.2514.25100
Dec 14, 202314.2514.2514.2514.2514.25-
Dec 13, 202314.2514.2514.2514.2514.25-
Dec 12, 202314.2514.2514.2514.2514.25-
Dec 11, 202314.2514.2514.2514.2514.25-
Dec 08, 202314.2514.2514.2514.2514.25400
Dec 07, 202314.5514.5514.5514.5514.55-
Dec 06, 202314.5514.5514.5514.5514.55300
Dec 05, 202314.2514.2514.2514.2514.25-
Dec 04, 202314.2514.2514.2514.2514.251,000
Dec 01, 202314.5514.5514.2514.2514.252,400
Nov 30, 202315.5015.5015.0015.0015.002,100
Nov 29, 202316.0016.0016.0016.0016.00-
Nov 28, 202316.0016.0016.0016.0016.00-
Nov 27, 202316.0016.0016.0016.0016.00100
Nov 24, 202316.0016.0016.0016.0016.00-
Nov 22, 202314.2516.0014.2516.0016.003,000
Nov 21, 202313.4013.5013.4013.5013.504,600
Nov 20, 202313.4013.4013.4013.4013.40100
Nov 17, 202313.4013.4013.1513.4013.409,600
Nov 16, 202313.4513.4513.4013.4013.407,200
Nov 15, 202313.0013.0013.0013.0013.0011,300
Nov 14, 202313.0013.0013.0013.0013.005,100
Nov 13, 202312.7512.7512.7512.7512.75-
Nov 10, 202313.0013.0012.7512.7512.751,900
Nov 10, 20230.41 Dividend
Nov 09, 202313.0013.0013.0013.0012.59900
Nov 08, 202313.0013.0013.0013.0012.591,000
Nov 07, 202313.0013.0013.0013.0012.592,000
Nov 06, 202313.0013.0012.7512.7512.352,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...