NasdaqGS - Delayed Quote
USD
Preferred Bank (PFBC)
103.52
-0.72
(-0.69%)
At close: September 4 at 4:00:00 PM EDT
103.52
0.00
(0.00%)
After hours: September 4 at 7:30:04 PM EDT
Trade PFBC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
103.72
104.69
103.07
103.52
103.52
108,800
Sep 3, 2026
104.84
105.95
104.14
104.24
104.24
56,100
Sep 2, 2026
102.22
104.63
102.22
104.06
104.06
70,700
Sep 1, 2026
102.43
104.45
101.06
101.74
101.74
96,300
Aug 31, 2026
103.46
103.46
102.24
102.43
102.43
54,000
Aug 28, 2026
103.75
104.30
102.43
103.53
103.53
75,900
Aug 27, 2026
103.07
104.89
102.25
103.42
103.42
130,100
Aug 26, 2026
103.55
103.98
103.09
103.60
103.60
89,300
Aug 25, 2026
104.49
104.49
102.92
103.39
103.39
66,900
Aug 24, 2026
104.77
105.54
103.85
104.06
104.06
62,000
Aug 21, 2026
104.22
105.70
102.70
104.49
104.49
89,400
Aug 20, 2026
102.60
103.59
102.11
103.58
103.58
65,600
Aug 19, 2026
106.62
107.45
102.87
103.13
103.13
59,200
Aug 18, 2026
107.73
107.76
106.21
106.68
106.68
47,300
Aug 17, 2026
107.46
107.98
106.87
107.47
107.47
58,100
Aug 14, 2026
107.57
108.53
107.34
107.90
107.90
47,500
Aug 13, 2026
107.35
108.35
107.26
107.84
107.84
98,200
Aug 12, 2026
107.04
107.85
106.38
106.65
106.65
54,300
Aug 11, 2026
105.94
107.06
104.23
106.76
106.76
99,400
Aug 10, 2026
105.66
106.23
104.01
105.34
105.34
129,500
Aug 7, 2026
105.59
106.04
104.79
105.76
105.76
45,700
Aug 6, 2026
106.83
107.19
105.31
105.54
105.54
57,900
Aug 5, 2026
106.93
107.55
105.93
106.24
106.24
84,800
Aug 4, 2026
105.81
107.26
104.96
106.93
106.93
109,200
Aug 3, 2026
106.13
107.18
105.27
106.10
106.10
134,000
Jul 31, 2026
104.18
106.52
102.03
104.44
104.44
59,400
Jul 30, 2026
105.01
106.08
103.16
104.49
104.49
80,400
Jul 29, 2026
104.68
105.56
104.07
104.81
104.81
86,100
Jul 28, 2026
104.92
107.00
103.62
105.18
105.18
136,800
Jul 27, 2026
103.63
104.53
102.93
104.09
104.09
77,700
Jul 24, 2026
101.86
104.14
100.33
102.96
102.96
120,600
Jul 23, 2026
103.45
103.92
100.76
101.38
101.38
142,700
Jul 22, 2026
107.63
108.85
103.83
104.89
104.89
284,400
Jul 21, 2026
106.35
107.92
105.68
106.04
106.04
183,500
Jul 20, 2026
107.39
107.94
105.59
106.87
106.87
163,900
Jul 17, 2026
108.55
109.99
104.73
107.39
107.39
119,400
Jul 16, 2026
106.47
109.57
106.47
109.42
109.42
76,500
Jul 15, 2026
106.02
107.70
105.61
106.76
106.76
103,400
Jul 14, 2026
105.86
106.65
99.54
105.85
105.85
53,500
Jul 13, 2026
105.95
106.44
104.94
105.93
105.93
52,800
Jul 10, 2026
104.91
106.13
104.40
105.74
105.74
67,900
Jul 9, 2026
103.26
105.21
103.20
104.96
104.96
94,900
Jul 8, 2026
104.94
105.52
102.58
103.17
103.17
98,200
Jul 7, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
106.67
107.52
104.77
105.22
105.22
83,700
Jul 6, 2026
106.72
108.10
105.54
107.53
106.73
205,700
Jul 2, 2026
108.70
109.38
106.43
107.16
106.36
142,600
Jul 1, 2026
106.20
112.26
104.42
107.87
107.07
121,400
Jun 30, 2026
104.65
106.65
104.40
106.26
105.47
151,700
Jun 29, 2026
104.42
105.99
98.70
105.12
104.34
269,300
Jun 26, 2026
105.00
105.89
104.39
104.82
104.04
278,200
Jun 25, 2026
104.13
104.85
103.51
104.74
103.96
102,600
Jun 24, 2026
101.85
104.21
101.77
103.94
103.17
155,800
Jun 23, 2026
99.75
101.85
99.20
101.78
101.02
158,700
Jun 22, 2026
99.05
101.00
98.57
99.74
99.00
190,400
Jun 18, 2026
99.99
100.48
98.50
99.04
98.30
301,800
Jun 17, 2026
99.98
101.16
97.72
98.39
97.66
184,300
Jun 16, 2026
101.26
102.05
99.63
100.15
99.40
127,400
Jun 15, 2026
101.80
102.25
99.82
100.26
99.51
75,300
Jun 12, 2026
101.23
102.40
100.90
101.61
100.85
129,000
Jun 11, 2026
101.32
101.85
99.13
100.98
100.23
67,700
Jun 10, 2026
99.85
101.17
99.84
100.70
99.95
98,400
Jun 9, 2026
98.23
100.44
98.23
99.30
98.56
77,400
Jun 8, 2026
97.25
98.62
97.00
97.99
97.26
115,800
Jun 5, 2026
96.03
98.39
95.64
97.23
96.51
88,200
Jun 4, 2026
94.70
96.48
93.75
96.03
95.32
116,600
Jun 3, 2026
95.48
96.07
93.63
93.70
93.00
101,900
Jun 2, 2026
94.12
95.96
92.45
95.81
95.10
72,700
Jun 1, 2026
95.10
95.10
93.02
94.46
93.76
83,300
May 29, 2026
94.84
96.55
94.81
95.82
95.11
106,300
May 28, 2026
94.30
95.35
93.44
95.11
94.40
89,500
May 27, 2026
95.00
96.42
93.82
94.73
94.03
117,900
May 26, 2026
95.07
95.80
94.26
94.86
94.15
91,300
May 22, 2026
94.80
95.40
94.16
94.77
94.06
130,700
May 21, 2026
93.42
94.88
92.85
94.70
94.00
69,900
May 20, 2026
91.92
94.30
91.45
94.29
93.59
111,600
May 19, 2026
91.49
92.14
90.21
91.92
91.24
137,400
May 18, 2026
90.75
92.47
90.75
91.82
91.14
59,400
May 15, 2026
91.14
91.28
89.75
90.49
89.82
92,900
May 14, 2026
91.29
92.30
90.97
91.27
90.59
88,600
May 13, 2026
92.49
92.57
90.66
91.07
90.39
94,600
May 12, 2026
93.39
93.55
91.55
92.66
91.97
123,000
May 11, 2026
95.19
95.96
92.94
93.53
92.83
95,800
May 8, 2026
94.72
95.58
94.50
95.04
94.33
99,200
May 7, 2026
96.15
96.92
94.64
94.72
94.02
87,400
May 6, 2026
96.25
97.05
95.64
96.08
95.37
67,100
May 5, 2026
94.96
96.47
94.55
95.76
95.05
131,200
May 4, 2026
94.92
96.19
93.53
94.81
94.10
156,000
May 1, 2026
94.93
96.30
93.80
95.47
94.76
118,400
Apr 30, 2026
93.23
95.42
93.10
94.73
94.03
135,300
Apr 29, 2026
95.35
95.35
93.14
93.82
93.12
125,500
Apr 28, 2026
95.54
97.05
94.81
95.89
95.18
73,400
Apr 27, 2026
93.80
95.90
93.80
95.07
94.36
85,100
Apr 24, 2026
94.69
95.63
93.17
93.50
92.80
108,700
Apr 23, 2026
94.10
96.88
93.62
94.97
94.26
112,000
Apr 22, 2026
94.27
95.00
92.33
93.61
92.91
148,600
Apr 21, 2026
95.61
96.00
94.03
94.04
93.34
141,600
Apr 20, 2026
95.64
96.44
95.39
95.95
95.24
119,300
Apr 17, 2026
95.30
97.45
93.27
95.72
95.01
86,000
Apr 16, 2026
93.89
95.02
93.86
94.41
93.71
62,400
Apr 15, 2026
94.71
94.76
93.85
94.34
93.64
52,900
Apr 14, 2026
94.16
95.27
93.08
94.90
94.19
55,700
Apr 13, 2026
93.50
94.77
92.43
94.51
93.81
64,600
Apr 10, 2026
94.48
94.85
93.15
93.67
92.97
44,400
Apr 9, 2026
92.16
94.89
91.74
94.70
94.00
82,200
Apr 8, 2026
92.82
93.57
92.55
92.75
92.06
97,800
Apr 7, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
91.20
92.10
89.31
91.38
90.70
122,100
Apr 6, 2026
90.86
93.06
90.05
92.12
90.64
107,100
Apr 2, 2026
90.86
91.29
89.76
91.19
89.73
79,100
Apr 1, 2026
90.69
92.61
90.69
91.69
90.22
80,900
Mar 31, 2026
90.82
90.86
89.47
90.69
89.23
91,300
Mar 30, 2026
90.14
91.19
89.67
89.81
88.37
108,200
Mar 27, 2026
89.31
90.45
88.82
89.37
87.93
85,100
Mar 26, 2026
89.04
90.33
88.90
89.87
88.43
64,200
Mar 25, 2026
89.98
90.40
88.81
89.44
88.00
63,900
Mar 24, 2026
88.37
90.55
88.00
89.31
87.88
62,900
Mar 23, 2026
89.39
90.85
88.41
88.99
87.56
120,200
Mar 20, 2026
88.82
89.12
87.54
87.59
86.18
388,100
Mar 19, 2026
87.07
89.28
86.28
88.82
87.39
123,400
Mar 18, 2026
88.58
89.50
86.76
87.29
85.89
243,800
Mar 17, 2026
89.70
90.27
88.55
89.37
87.93
127,800
Mar 16, 2026
89.33
90.22
88.95
89.11
87.68
118,000
Mar 13, 2026
89.84
90.28
88.13
89.00
87.57
112,400
Mar 12, 2026
87.26
89.90
86.49
89.41
87.97
119,600
Mar 11, 2026
88.20
88.85
87.35
88.50
87.08
113,300
Mar 10, 2026
88.32
90.60
87.58
88.77
87.34
116,000
Mar 9, 2026
87.70
89.03
85.75
88.49
87.07
108,700
Mar 6, 2026
88.26
89.07
87.10
88.73
87.31
126,700
Mar 5, 2026
89.39
90.00
88.32
89.86
88.42
152,100
Mar 4, 2026
89.94
90.89
89.40
90.26
88.81
61,000
Mar 3, 2026
88.24
90.41
87.70
89.68
88.24
74,000
Mar 2, 2026
86.57
90.38
85.52
89.39
87.95
137,700
Feb 27, 2026
89.55
89.55
86.80
87.72
86.31
133,000
Feb 26, 2026
91.67
92.35
89.07
90.77
89.31
59,700
Feb 25, 2026
89.74
91.47
87.97
91.14
89.68
59,500
Feb 24, 2026
89.00
89.45
86.04
89.07
87.64
110,400
Feb 23, 2026
92.02
92.20
88.91
89.90
88.46
116,200
Feb 20, 2026
92.14
92.69
90.45
92.21
90.73
74,500
Feb 19, 2026
91.67
92.57
91.47
92.14
90.66
89,000
Feb 18, 2026
91.52
92.99
91.50
92.17
90.69
75,400
Feb 17, 2026
91.04
92.22
90.51
91.87
90.39
52,900
Feb 13, 2026
89.66
91.13
89.15
90.91
89.45
54,500
Feb 12, 2026
89.70
90.53
88.52
89.66
88.22
75,800
Feb 11, 2026
90.56
92.14
89.10
89.40
87.96
77,300
Feb 10, 2026
89.88
90.98
89.88
89.98
88.53
65,600
Feb 9, 2026
91.19
92.02
90.04
90.23
88.78
46,500
Feb 6, 2026
91.10
91.68
90.41
91.19
89.73
99,400
Feb 5, 2026
89.58
91.10
86.75
90.27
88.82
142,400
Feb 4, 2026
87.89
90.11
87.68
89.47
88.03
174,000
Feb 3, 2026
87.26
90.19
86.49
87.26
85.86
102,300
Feb 2, 2026
85.46
88.80
84.74
87.54
86.13
121,900
Jan 30, 2026
83.69
86.17
83.69
85.77
84.39
127,000
Jan 29, 2026
83.29
84.30
82.72
83.85
82.50
166,800
Jan 28, 2026
84.60
85.30
82.64
82.72
81.39
108,700
Jan 27, 2026
83.63
85.35
83.08
84.49
83.13
134,700
Jan 26, 2026
83.03
84.44
81.50
83.54
82.20
163,800
Jan 23, 2026
91.40
94.85
83.61
83.72
82.38
161,500
Jan 22, 2026
98.41
98.41
89.30
92.21
90.73
240,500
Jan 21, 2026
97.67
99.83
97.49
99.15
97.56
79,000
Jan 20, 2026
95.39
97.39
95.28
96.93
95.37
72,600
Jan 16, 2026
97.22
97.22
94.96
96.74
95.19
122,400
Jan 15, 2026
95.57
97.57
93.94
97.31
95.75
143,400
Jan 14, 2026
95.63
96.64
94.97
95.30
93.77
69,800
Jan 13, 2026
96.82
97.05
94.90
95.41
93.88
50,300
Jan 12, 2026
96.61
97.50
96.35
96.89
95.33
57,300
Jan 9, 2026
97.96
99.10
96.55
97.27
95.71
73,800
Jan 8, 2026
94.41
98.03
94.41
98.00
96.43
69,700
Jan 7, 2026
94.71
95.62
93.50
94.93
93.41
70,800
Jan 6, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
95.06
95.29
94.20
95.14
93.61
64,100
Jan 5, 2026
95.94
97.85
95.94
96.11
93.78
63,300
Jan 2, 2026
95.32
96.72
94.23
95.94
93.61
96,700
Dec 31, 2025
98.44
98.44
93.93
94.43
92.14
251,200
Dec 30, 2025
99.02
99.02
97.52
98.09
95.71
88,800
Dec 29, 2025
99.01
99.44
98.08
99.04
96.64
51,600
Dec 26, 2025
99.57
100.06
98.42
98.98
96.58
38,100
Dec 24, 2025
99.09
99.93
99.01
99.37
96.96
32,100
Dec 23, 2025
99.65
100.44
98.91
99.24
96.83
45,400
Dec 22, 2025
100.32
100.80
99.68
99.92
97.50
65,300
Dec 19, 2025
102.03
102.03
100.07
100.40
97.97
202,400
Dec 18, 2025
100.89
103.05
100.12
102.45
99.97
86,700
Dec 17, 2025
99.24
100.81
99.13
100.17
97.74
127,100
Dec 16, 2025
101.03
101.58
99.26
99.45
97.04
92,600
Dec 15, 2025
100.24
101.43
99.91
100.75
98.31
118,500
Dec 12, 2025
98.71
101.03
97.41
100.09
97.66
106,900
Dec 11, 2025
97.03
98.88
97.00
97.83
95.46
90,700
Dec 10, 2025
95.39
97.76
93.91
97.08
94.73
94,200
Dec 9, 2025
94.78
95.94
94.60
94.65
92.35
41,200
Dec 8, 2025
94.56
95.96
94.46
94.73
92.43
76,000
Dec 5, 2025
95.05
95.40
93.94
94.09
91.81
57,100
Dec 4, 2025
95.40
95.70
94.61
95.22
92.91
54,600
Dec 3, 2025
95.00
96.12
94.34
95.40
93.09
76,500
Dec 2, 2025
96.40
97.15
94.17
94.54
92.25
49,600
Dec 1, 2025
93.71
96.26
92.42
95.95
93.62
125,500
Nov 28, 2025
94.60
95.16
94.35
94.41
92.12
34,100
Nov 26, 2025
94.71
96.00
93.97
94.88
92.58
112,900
Nov 25, 2025
93.02
95.32
93.02
95.17
92.86
88,100
Nov 24, 2025
93.10
94.03
91.70
92.54
90.30
54,800
Nov 21, 2025
90.72
94.05
90.66
92.90
90.65
116,200
Nov 20, 2025
91.11
92.23
90.46
90.70
88.50
79,100
Nov 19, 2025
90.52
91.13
89.60
90.73
88.53
53,100
Nov 18, 2025
89.15
91.47
88.89
89.92
87.74
48,000
Nov 17, 2025
91.34
91.83
89.29
89.69
87.52
86,400
Nov 14, 2025
91.53
92.40
90.71
91.24
89.03
58,700
Nov 13, 2025
92.16
93.21
91.52
91.87
89.64
53,200
Nov 12, 2025
92.52
93.21
92.37
92.37
90.13
54,700
Nov 11, 2025
91.92
92.85
91.24
92.29
90.05
54,200
Nov 10, 2025
92.18
92.71
91.45
91.98
89.75
49,600
Nov 7, 2025
90.61
91.60
90.22
91.58
89.36
56,500
Nov 6, 2025
90.64
91.14
90.19
90.49
88.30
62,600
Nov 5, 2025
91.13
92.16
90.71
91.16
88.95
95,900
Nov 4, 2025
90.70
91.46
90.05
90.92
88.72
61,800
Nov 3, 2025
89.79
90.98
88.98
90.96
88.75
86,800
Oct 31, 2025
90.11
90.98
89.60
90.25
88.06
77,200
Oct 30, 2025
90.13
91.61
90.01
90.77
88.57
62,600
Oct 29, 2025
92.00
92.60
89.54
90.51
88.32
106,600
Oct 28, 2025
93.01
93.21
88.05
92.49
90.25
58,800
Oct 27, 2025
93.20
93.94
92.33
93.42
91.15
60,300
Oct 24, 2025
92.18
93.55
92.17
93.09
90.83
75,500
Oct 23, 2025
92.36
92.71
91.63
91.80
89.57
85,500
Oct 22, 2025
91.55
94.05
90.72
92.99
90.74
110,500
Oct 21, 2025
89.11
91.54
89.11
91.00
88.79
113,100
Oct 20, 2025
86.39
86.97
85.54
86.60
84.50
69,300
Oct 17, 2025
85.33
85.60
84.58
85.31
83.24
116,900
Oct 16, 2025
89.01
89.31
83.75
84.57
82.52
144,800
Oct 15, 2025
90.54
91.19
88.54
89.14
86.98
60,900
Oct 14, 2025
87.73
90.50
87.73
90.37
88.18
60,200
Oct 13, 2025
87.87
88.46
87.17
88.25
86.11
62,100
Oct 10, 2025
89.33
90.49
86.77
86.99
84.88
93,100
Oct 9, 2025
89.50
89.50
88.52
89.34
87.17
63,300
Oct 8, 2025
90.39
90.57
89.18
89.52
87.35
46,000
Oct 7, 2025
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2025
91.90
92.62
90.19
90.38
88.19
89,000
Oct 6, 2025
90.66
91.92
89.84
91.59
88.64
95,400
Oct 3, 2025
89.65
90.86
89.65
90.03
87.13
57,400
Oct 2, 2025
90.16
90.16
89.07
89.64
86.75
55,300
Oct 1, 2025
89.84
90.50
89.21
90.10
87.20
74,200
Sep 30, 2025
90.17
90.59
89.29
90.39
87.48
70,600
Sep 29, 2025
91.52
92.61
89.97
90.45
87.53
64,400
Sep 26, 2025
91.67
92.49
91.01
91.39
88.44
46,500
Sep 25, 2025
91.58
91.78
90.92
91.55
88.60
46,100
Sep 24, 2025
91.78
92.37
91.21
91.78
88.82
53,700
Sep 23, 2025
92.70
93.99
91.56
91.72
88.76
64,700
Sep 22, 2025
93.47
93.47
91.86
92.21
89.24
56,400
Sep 19, 2025
94.93
94.93
92.88
93.56
90.54
345,800
Sep 18, 2025
92.61
95.00
91.66
95.00
91.94
96,400
Sep 17, 2025
92.60
94.23
91.76
92.45
89.47
101,700
Sep 16, 2025
92.91
92.91
91.50
92.10
89.13
69,300
Sep 15, 2025
94.30
96.10
92.94
93.21
90.20
91,400
Sep 12, 2025
94.54
94.54
93.56
93.74
90.72
46,600
Sep 11, 2025
94.50
95.23
93.65
94.56
91.51
66,000
Sep 10, 2025
94.66
95.05
94.00
94.52
91.47
57,400
Sep 9, 2025
95.14
95.94
94.38
94.61
91.56
68,200
Sep 8, 2025
95.77
95.81
94.28
95.44
92.36
72,300
Sep 5, 2025
96.35
97.25
94.60
95.23
92.16
133,300
