OTC Markets OTCQX - Delayed Quote
USD
Peoples Financial Corporation (PFBX)
24.24
+0.83
(+3.55%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
24.24
24.24
24.24
24.24
24.24
100
Oct 29, 2026
23.41
23.41
23.41
23.41
23.41
-
Oct 28, 2026
23.41
23.41
23.41
23.41
23.41
-
Oct 27, 2026
23.41
23.41
23.41
23.41
23.41
500
Oct 26, 2026
24.25
24.25
24.25
24.25
24.25
-
Oct 23, 2026
24.25
24.25
24.25
24.25
24.25
700
Oct 22, 2026
23.45
23.45
23.45
23.45
23.45
-
Oct 21, 2026
23.45
23.45
23.45
23.45
23.45
-
Oct 20, 2026
23.45
23.45
23.45
23.45
23.45
-
Oct 19, 2026
23.45
23.45
23.45
23.45
23.45
800
Oct 16, 2026
23.40
23.40
23.40
23.40
23.40
2,200
Oct 15, 2026
23.40
24.00
23.40
24.00
24.00
1,300
Oct 14, 2026
23.47
23.47
23.47
23.47
23.47
-
Oct 13, 2026
23.47
23.47
23.47
23.47
23.47
600
Oct 12, 2026
24.10
24.10
24.10
24.10
24.10
-
Oct 9, 2026
24.10
24.10
24.10
24.10
24.10
-
Oct 8, 2026
24.10
24.10
24.10
24.10
24.10
-
Oct 7, 2026
24.04
24.10
23.40
24.10
24.10
600
Oct 6, 2026
24.05
24.05
24.05
24.05
24.05
-
Oct 5, 2026
24.05
24.05
24.05
24.05
24.05
-
Oct 2, 2026
24.05
24.05
24.05
24.05
24.05
-
Oct 1, 2026
24.05
24.05
24.05
24.05
24.05
200
Sep 30, 2026
24.54
24.54
24.54
24.54
24.54
-
Sep 29, 2026
24.54
24.54
24.54
24.54
24.54
500
Sep 28, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 25, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 24, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 23, 2026
24.00
24.00
24.00
24.00
24.00
200
Sep 22, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 21, 2026
24.00
24.00
24.00
24.00
24.00
1,400
Sep 18, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 17, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 16, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 15, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 14, 2026
24.00
24.00
24.00
24.00
24.00
600
Sep 11, 2026
24.30
24.30
24.30
24.30
24.30
-
Sep 10, 2026
24.30
24.30
24.30
24.30
24.30
-
Sep 9, 2026
24.30
24.30
24.30
24.30
24.30
-
Sep 8, 2026
24.30
24.30
24.30
24.30
24.30
-
Sep 4, 2026
24.30
24.30
24.30
24.30
24.30
-
Sep 3, 2026
23.30
24.30
23.30
24.30
24.30
900
Sep 2, 2026
24.29
24.50
24.29
24.50
24.50
1,400
Sep 1, 2026
23.30
23.30
23.30
23.30
23.30
300
Aug 31, 2026
24.29
24.29
24.29
24.29
24.29
400
Aug 28, 2026
23.30
23.30
23.30
23.30
23.30
-
Aug 27, 2026
23.30
23.30
23.30
23.30
23.30
100
Aug 26, 2026
23.40
23.50
23.40
23.50
23.50
1,000
Aug 25, 2026
23.10
23.10
23.10
23.10
23.10
-
Aug 24, 2026
23.00
23.25
22.60
23.10
23.10
8,600
Aug 21, 2026
22.75
22.75
22.75
22.75
22.75
-
Aug 20, 2026
22.75
22.75
22.75
22.75
22.75
-
Aug 19, 2026
22.75
22.75
22.75
22.75
22.75
-
Aug 18, 2026
22.75
22.75
22.75
22.75
22.75
-
Aug 17, 2026
22.75
22.75
22.75
22.75
22.75
-
Aug 14, 2026
22.75
22.75
22.75
22.75
22.75
-
Aug 13, 2026
22.75
22.75
22.75
22.75
22.75
-
Aug 12, 2026
22.75
22.75
22.75
22.75
22.75
-
Aug 11, 2026
22.75
22.75
22.75
22.75
22.75
100
Aug 10, 2026
23.63
23.63
23.63
23.63
23.63
-
Aug 7, 2026
23.03
23.63
22.94
23.63
23.63
1,600
Aug 6, 2026
23.00
23.00
22.75
22.75
22.75
1,400
Aug 5, 2026
22.31
23.00
22.31
23.00
23.00
300
Aug 4, 2026
22.26
22.26
22.26
22.26
22.26
-
Aug 3, 2026
22.26
22.26
22.26
22.26
22.26
-
Jul 31, 2026
22.25
22.26
22.25
22.26
22.26
59,500
Jul 30, 2026
22.55
22.55
22.55
22.55
22.55
900
Jul 29, 2026
23.93
24.00
22.40
22.50
22.50
2,500
Jul 28, 2026
23.50
23.50
23.50
23.50
23.50
200
Jul 27, 2026
22.10
23.05
22.10
23.05
23.05
500
Jul 24, 2026
22.84
22.84
22.84
22.84
22.84
-
Jul 23, 2026
22.84
22.84
22.84
22.84
22.84
200
Jul 22, 2026
23.00
23.00
22.93
22.93
22.93
5,000
Jul 21, 2026
22.22
23.05
22.22
23.05
23.05
2,600
Jul 20, 2026
21.75
21.75
21.75
21.75
21.75
-
Jul 17, 2026
21.75
21.75
21.75
21.75
21.75
-
Jul 16, 2026
21.75
21.75
21.75
21.75
21.75
-
Jul 15, 2026
21.75
21.75
21.75
21.75
21.75
3,500
Jul 14, 2026
21.50
21.50
21.50
21.50
21.50
-
Jul 13, 2026
21.50
21.50
21.50
21.50
21.50
200
Jul 10, 2026
21.32
21.32
21.32
21.32
21.32
-
Jul 9, 2026
21.32
21.32
21.32
21.32
21.32
800
Jul 8, 2026
22.00
22.00
22.00
22.00
22.00
-
Jul 7, 2026
22.00
22.00
22.00
22.00
22.00
-
Jul 6, 2026
22.00
22.00
22.00
22.00
22.00
200
Jul 2, 2026
21.25
21.25
21.25
21.25
21.25
1,000
Jul 1, 2026
21.30
21.30
21.25
21.25
21.25
2,600
Jun 30, 2026
21.25
21.25
21.25
21.25
21.25
500
Jun 29, 2026
21.25
21.25
21.25
21.25
21.25
-
Jun 26, 2026
21.25
21.25
21.25
21.25
21.25
500
Jun 25, 2026
22.25
22.25
22.25
22.25
22.25
-
Jun 24, 2026
22.25
22.25
22.25
22.25
22.25
400
Jun 23, 2026
22.95
22.95
22.95
22.95
22.95
-
Jun 22, 2026
22.95
22.95
22.95
22.95
22.95
-
Jun 18, 2026
22.95
22.95
22.95
22.95
22.95
-
Jun 17, 2026
22.95
22.95
22.95
22.95
22.95
-
Jun 16, 2026
22.95
22.95
22.95
22.95
22.95
-
Jun 15, 2026
22.95
22.95
22.95
22.95
22.95
-
Jun 12, 2026
22.95
22.95
22.95
22.95
22.95
-
Jun 11, 2026
21.26
22.95
21.26
22.95
22.95
3,500
Jun 10, 2026
21.26
21.26
21.26
21.26
21.26
-
Jun 9, 2026
21.26
21.26
21.26
21.26
21.26
-
Jun 8, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
21.25
21.26
21.25
21.26
21.26
400
Jun 5, 2026
21.25
21.25
21.25
21.25
21.07
-
Jun 4, 2026
21.25
21.25
21.25
21.25
21.07
-
Jun 3, 2026
21.25
21.25
21.25
21.25
21.07
500
Jun 2, 2026
21.55
21.55
21.55
21.55
21.37
-
Jun 1, 2026
21.55
21.55
21.55
21.55
21.37
400
May 29, 2026
21.25
21.25
21.25
21.25
21.07
-
May 28, 2026
21.25
21.25
21.25
21.25
21.07
-
May 27, 2026
21.25
21.25
21.25
21.25
21.07
-
May 26, 2026
21.26
21.26
21.25
21.25
21.07
3,000
May 22, 2026
21.25
21.25
21.25
21.25
21.07
-
May 21, 2026
21.25
21.25
21.25
21.25
21.07
-
May 20, 2026
21.25
21.25
21.25
21.25
21.07
-
May 19, 2026
21.25
21.25
21.25
21.25
21.07
-
May 18, 2026
21.25
21.25
21.25
21.25
21.07
1,300
May 15, 2026
21.26
21.26
21.26
21.26
21.08
-
May 14, 2026
21.26
21.26
21.26
21.26
21.08
-
May 13, 2026
21.26
21.26
21.26
21.26
21.08
-
May 12, 2026
21.25
21.26
21.25
21.26
21.08
600
May 11, 2026
21.25
21.25
21.25
21.25
21.07
900
May 8, 2026
21.25
21.26
21.20
21.26
21.08
2,600
May 7, 2026
21.26
21.26
21.26
21.26
21.08
200
May 6, 2026
21.26
21.26
21.25
21.26
21.08
2,800
May 5, 2026
21.39
21.39
21.39
21.39
21.21
100
May 4, 2026
21.50
21.50
21.50
21.50
21.32
600
May 1, 2026
21.35
21.35
21.35
21.35
21.17
-
Apr 30, 2026
21.35
21.35
21.35
21.35
21.17
200
Apr 29, 2026
21.50
21.50
21.50
21.50
21.32
-
Apr 28, 2026
21.50
21.50
21.50
21.50
21.32
-
Apr 27, 2026
21.50
21.50
21.50
21.50
21.32
300
Apr 24, 2026
21.50
21.50
21.50
21.50
21.32
700
Apr 23, 2026
21.01
21.01
21.01
21.01
20.83
-
Apr 22, 2026
21.01
21.01
21.01
21.01
20.83
-
Apr 21, 2026
21.01
21.01
21.01
21.01
20.83
-
Apr 20, 2026
21.01
21.01
21.01
21.01
20.83
-
Apr 17, 2026
21.01
21.01
21.01
21.01
20.83
-
Apr 16, 2026
21.01
21.01
21.01
21.01
20.83
-
Apr 15, 2026
21.01
21.01
21.01
21.01
20.83
200
Apr 14, 2026
21.25
21.25
21.25
21.25
21.07
300
Apr 13, 2026
21.01
21.01
21.01
21.01
20.83
-
Apr 10, 2026
21.01
21.01
21.01
21.01
20.83
-
Apr 9, 2026
21.01
21.01
21.01
21.01
20.83
100
Apr 8, 2026
21.01
21.01
21.01
21.01
20.83
-
Apr 7, 2026
21.01
21.01
21.01
21.01
20.83
-
Apr 6, 2026
21.01
21.01
21.01
21.01
20.83
100
Apr 2, 2026
21.01
21.01
21.01
21.01
20.83
1,500
Apr 1, 2026
21.01
21.01
21.01
21.01
20.83
-
Mar 31, 2026
21.01
21.01
21.01
21.01
20.83
300
Mar 30, 2026
21.01
21.01
21.01
21.01
20.83
-
Mar 27, 2026
21.01
21.01
21.01
21.01
20.83
-
Mar 26, 2026
21.01
21.01
21.01
21.01
20.83
-
Mar 25, 2026
21.01
21.01
21.01
21.01
20.83
-
Mar 24, 2026
21.01
21.01
21.01
21.01
20.83
-
Mar 23, 2026
21.01
21.01
21.01
21.01
20.83
-
Mar 20, 2026
21.01
21.01
21.01
21.01
20.83
-
Mar 19, 2026
21.01
21.01
21.01
21.01
20.83
1,100
Mar 18, 2026
21.01
21.49
21.01
21.49
21.31
200
Mar 17, 2026
21.01
21.01
21.01
21.01
20.83
-
Mar 16, 2026
21.01
21.01
21.01
21.01
20.83
-
Mar 13, 2026
21.01
21.01
21.01
21.01
20.83
-
Mar 12, 2026
21.01
21.01
21.01
21.01
20.83
1,000
Mar 11, 2026
21.11
21.11
21.11
21.11
20.93
-
Mar 10, 2026
21.11
21.11
21.11
21.11
20.93
-
Mar 9, 2026
21.11
21.11
21.11
21.11
20.93
-
Mar 6, 2026
21.02
21.39
21.00
21.11
20.93
4,000
Mar 5, 2026
21.02
21.02
21.02
21.02
20.84
-
Mar 4, 2026
21.02
21.02
21.02
21.02
20.84
300
Mar 3, 2026
21.50
21.50
21.50
21.50
21.32
-
Mar 2, 2026
21.50
21.50
21.50
21.50
21.32
100
Feb 27, 2026
21.25
21.25
21.25
21.25
21.07
-
Feb 26, 2026
21.25
21.25
21.25
21.25
21.07
-
Feb 25, 2026
21.25
21.25
21.25
21.25
21.07
-
Feb 24, 2026
21.25
21.25
21.25
21.25
21.07
-
Feb 23, 2026
21.25
21.25
21.25
21.25
21.07
-
Feb 20, 2026
21.25
21.25
21.25
21.25
21.07
-
Feb 19, 2026
21.25
21.25
21.25
21.25
21.07
100
Feb 18, 2026
21.13
21.25
21.13
21.25
21.07
700
Feb 17, 2026
21.01
21.01
21.01
21.01
20.83
-
Feb 13, 2026
21.01
21.01
21.01
21.01
20.83
200
Feb 12, 2026
21.20
21.20
21.20
21.20
21.02
100
Feb 11, 2026
21.00
21.00
21.00
21.00
20.82
-
Feb 10, 2026
21.00
21.00
21.00
21.00
20.82
-
Feb 9, 2026
21.00
21.00
21.00
21.00
20.82
-
Feb 6, 2026
20.90
21.25
20.90
21.00
20.82
1,200
Feb 5, 2026
20.75
20.90
20.75
20.90
20.72
400
Feb 4, 2026
20.75
20.85
20.50
20.60
20.43
8,000
Feb 3, 2026
20.60
20.76
20.47
20.50
20.33
87,600
Feb 2, 2026
20.73
20.73
20.73
20.73
20.55
-
Jan 30, 2026
20.73
20.73
20.73
20.73
20.55
-
Jan 29, 2026
20.73
20.73
20.73
20.73
20.55
300
Jan 28, 2026
20.58
20.59
20.50
20.50
20.33
600
Jan 27, 2026
20.50
20.50
20.50
20.50
20.33
-
Jan 26, 2026
20.50
20.50
20.50
20.50
20.33
-
Jan 23, 2026
20.50
20.50
20.50
20.50
20.33
2,200
Jan 22, 2026
20.51
20.51
20.51
20.51
20.34
400
Jan 21, 2026
20.53
20.53
20.53
20.53
20.36
-
Jan 20, 2026
20.53
20.53
20.53
20.53
20.36
-
Jan 16, 2026
20.53
20.53
20.53
20.53
20.36
-
Jan 15, 2026
20.51
20.53
20.51
20.53
20.36
200
Jan 14, 2026
20.50
20.50
20.50
20.50
20.33
-
Jan 13, 2026
20.51
20.73
20.50
20.50
20.33
600
Jan 12, 2026
20.50
20.50
20.50
20.50
20.33
-
Jan 9, 2026
20.50
20.50
20.50
20.50
20.33
600
Jan 8, 2026
20.51
20.51
20.51
20.51
20.34
100
Jan 7, 2026
20.50
20.50
20.50
20.50
20.33
-
Jan 6, 2026
20.50
20.50
20.50
20.50
20.33
-
Jan 5, 2026
20.50
20.50
20.50
20.50
20.33
700
Jan 2, 2026
20.50
20.50
20.50
20.50
20.33
1,700
Dec 31, 2025
20.36
20.36
20.36
20.36
20.19
100
Dec 30, 2025
20.30
20.30
20.30
20.30
20.13
-
Dec 29, 2025
20.30
20.30
20.30
20.30
20.13
-
Dec 26, 2025
20.30
20.30
20.30
20.30
20.13
-
Dec 24, 2025
20.30
20.30
20.30
20.30
20.13
-
Dec 23, 2025
20.30
20.30
20.30
20.30
20.13
-
Dec 22, 2025
20.30
20.30
20.30
20.30
20.13
-
Dec 19, 2025
20.30
20.30
20.30
20.30
20.13
-
Dec 18, 2025
20.30
20.30
20.30
20.30
20.13
300
Dec 17, 2025
20.26
20.30
20.22
20.30
20.13
5,700
Dec 16, 2025
22.54
22.54
22.45
22.45
22.26
3,800
Dec 15, 2025
20.30
20.50
20.30
20.50
20.33
900
Dec 12, 2025
20.29
20.30
20.25
20.25
20.08
8,100
Dec 11, 2025
20.21
20.21
20.21
20.21
20.04
-
Dec 10, 2025
20.21
20.21
20.21
20.21
20.04
200
Dec 9, 2025
20.20
20.20
20.20
20.20
20.03
-
Dec 8, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
20.48
20.48
20.20
20.20
20.03
800
Dec 5, 2025
20.25
20.25
20.25
20.25
19.90
-
Dec 4, 2025
20.25
20.25
20.25
20.25
19.90
-
Dec 3, 2025
20.25
20.25
20.25
20.25
19.90
-
Dec 2, 2025
20.25
20.25
20.25
20.25
19.90
-
Dec 1, 2025
20.25
20.25
20.25
20.25
19.90
200
Nov 28, 2025
20.25
20.25
20.25
20.25
19.90
-
Nov 26, 2025
20.25
20.25
20.25
20.25
19.90
200
Nov 25, 2025
20.25
20.25
20.25
20.25
19.90
-
Nov 24, 2025
20.26
20.26
20.25
20.25
19.90
1,000
Nov 21, 2025
20.25
20.25
20.25
20.25
19.90
-
Nov 20, 2025
20.25
20.25
20.25
20.25
19.90
300
Nov 19, 2025
20.28
20.28
20.28
20.28
19.93
-
Nov 18, 2025
20.28
20.28
20.28
20.28
19.93
-
Nov 17, 2025
20.28
20.28
20.28
20.28
19.93
-
Nov 14, 2025
20.28
20.28
20.28
20.28
19.93
-
Nov 13, 2025
20.28
20.28
20.28
20.28
19.93
-
Nov 12, 2025
20.28
20.28
20.28
20.28
19.93
400
Nov 11, 2025
20.25
20.25
20.25
20.25
19.90
-
Nov 10, 2025
20.25
20.25
20.25
20.25
19.90
-
Nov 7, 2025
20.25
20.25
20.25
20.25
19.90
-
Nov 6, 2025
20.25
20.25
20.25
20.25
19.90
-
Nov 5, 2025
20.25
20.25
20.25
20.25
19.90
-
Nov 4, 2025
20.26
20.26
20.25
20.25
19.90
500
Nov 3, 2025
20.26
20.26
20.26
20.26
19.91
500
Oct 31, 2025
20.29
20.29
20.25
20.29
19.94
1,800
