Preferred Bank - Common Stock (PFBC)

Historical Prices For Preferred Bank - Common Stock (PFBC)

Date Range:

2025-03-24 - 2025-06-24

Date	Open	High	Low	Close	Volume	Adjusted Close
6/23/2025	81.92	85.36	81.71	85.29	89,370	85.29
6/20/2025	81.02	81.91	80.10	81.35	316,735	81.35
6/18/2025	79.65	81.09	79.65	80.36	75,454	80.36
6/17/2025	80.33	83.01	79.60	79.89	76,619	79.89
6/16/2025	82.65	83.70	80.56	80.84	87,532	80.84
6/13/2025	82.93	83.27	80.04	81.75	100,655	81.75
6/12/2025	83.90	84.46	82.16	84.21	78,224	84.21
6/11/2025	85.69	86.23	84.42	84.47	67,593	84.47
6/10/2025	84.49	86.00	84.49	85.35	63,456	85.35
6/09/2025	84.52	85.24	83.76	84.50	55,655	84.50
6/06/2025	83.88	84.16	83.29	84.09	53,280	84.09
6/05/2025	82.63	82.95	82.13	82.66	51,005	82.66
6/04/2025	84.03	84.07	82.59	82.65	45,457	82.65
6/03/2025	82.92	84.04	82.42	84.00	62,616	84.00
6/02/2025	83.54	83.54	81.75	82.86	73,458	82.86
5/30/2025	83.88	84.29	82.55	83.61	90,642	83.61
5/29/2025	83.58	84.31	81.13	83.84	62,362	83.84
5/28/2025	84.60	84.95	83.34	83.53	79,738	83.53
5/27/2025	84.22	84.74	83.05	84.64	66,701	84.64
5/23/2025	81.93	83.45	81.22	83.08	87,410	83.08
5/22/2025	82.83	83.38	82.41	82.50	50,867	82.50
5/21/2025	84.35	84.92	83.00	83.24	72,536	83.24
5/20/2025	84.97	85.22	84.22	85.00	74,608	85.00
5/19/2025	84.75	85.14	84.17	85.01	68,739	85.01
5/16/2025	85.21	85.56	83.83	85.31	105,038	85.31
5/15/2025	85.00	85.50	84.41	85.29	129,870	85.29
5/14/2025	85.37	85.82	84.25	85.05	234,963	85.05
5/13/2025	86.20	87.60	84.92	85.86	99,280	85.86
5/12/2025	85.37	86.45	83.30	85.51	125,453	85.51
5/09/2025	83.24	83.59	82.63	82.99	67,514	82.99
5/08/2025	81.98	83.70	81.16	83.42	171,064	83.42
5/07/2025	82.17	82.34	80.17	80.94	133,060	80.94
5/06/2025	81.31	82.35	80.46	81.33	156,640	81.33
5/05/2025	81.52	82.80	81.52	82.25	127,460	82.25
5/02/2025	81.33	82.52	81.08	82.38	96,737	82.38
5/01/2025	80.01	81.28	79.60	80.42	127,633	80.42
4/30/2025	79.90	80.49	79.00	79.86	147,455	79.86
4/29/2025	79.40	81.03	78.89	81.00	106,158	81.00
4/28/2025	79.81	80.35	78.66	79.64	142,085	79.64
4/25/2025	82.51	85.70	78.30	80.13	296,371	80.13
4/24/2025	84.54	86.20	83.81	85.98	97,195	85.98
4/23/2025	85.45	87.76	84.00	84.66	81,429	84.66
4/22/2025	81.49	84.60	81.49	84.35	89,204	84.35
4/21/2025	80.26	81.53	80.01	81.28	110,871	81.28
4/17/2025	79.27	81.40	79.27	81.03	130,162	81.03
4/16/2025	79.03	79.69	78.63	79.30	134,574	79.30
4/15/2025	77.38	80.15	77.29	79.04	117,341	79.04
4/14/2025	77.42	78.01	75.87	77.79	113,821	77.79
4/11/2025	76.02	77.04	73.05	76.31	98,256	76.31
4/10/2025	77.85	77.85	74.74	76.14	150,587	76.14
4/09/2025	75.62	80.87	74.38	79.39	179,247	79.39
4/08/2025	77.73	79.55	74.36	75.48	168,667	75.48
4/07/2025	72.99	76.67	71.90	75.32	172,409	75.32
4/04/2025	74.35	76.25	73.08	74.92	194,521	74.17
4/03/2025	81.65	83.87	77.30	77.43	169,067	76.65
4/02/2025	82.83	84.15	82.19	84.15	111,608	83.31
4/01/2025	82.96	83.83	82.26	83.83	140,517	82.99
3/31/2025	83.16	84.42	82.57	83.66	132,712	82.82
3/28/2025	85.56	86.36	83.36	83.98	102,602	83.14
3/27/2025	85.74	86.28	85.25	85.43	51,613	84.57
3/26/2025	86.21	86.96	85.37	85.65	35,292	84.79
3/25/2025	86.24	86.91	84.87	85.75	54,227	84.89
3/24/2025	85.55	86.30	84.45	85.82	71,015	84.96