MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
PFBC — Preferred Bank
NasdaqPreferred Bank
$105.99
+1.26(+1.20%)
- O
- 104.57
- H
- 106.20
- L
- 102.55
- V
- 201.2K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$105.99
Period Return+30.4%
Period High$112.26
Period Low$78.30
Avg Daily Volume101.9K
Total Trading Days365
PFBC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $104.57 | $106.20 | $102.55 | $105.99 | +$1.26 | +1.20% | 201,204 | $104.61 | $102.55 $106.20 |
| Sep 30, 2026 | $106.18 | $106.45 | $104.50 | $104.73 | $-1.52 | -1.43% | 148,242 | $105.35 | $104.50 $106.45 |
| Sep 29, 2026 | $108.94 | $109.72 | $105.36 | $106.25 | $-2.77 | -2.54% | 324,302 | $107.01 | $105.36 $109.72 |
| Sep 28, 2026 | $109.48 | $110.12 | $108.53 | $109.02 | $-0.46 | -0.42% | 205,201 | $109.13 | $108.53 $110.12 |
| Sep 25, 2026 | $109.06 | $110.34 | $107.32 | $109.48 | +$0.90 | +0.83% | 233,742 | $109.53 | $107.32 $110.34 |
| Sep 24, 2026 | $106.88 | $109.03 | $105.80 | $108.58 | +$2.78 | +2.63% | 175,502 | $108.06 | $105.80 $109.03 |
| Sep 23, 2026 | $105.93 | $106.46 | $105.11 | $105.80 | $-0.49 | -0.46% | 247,841 | $105.75 | $105.11 $106.46 |
| Sep 22, 2026 | $107.16 | $107.74 | $105.87 | $106.29 | $-0.07 | -0.07% | 213,523 | $106.41 | $105.87 $107.74 |
| Sep 21, 2026 | $105.94 | $106.47 | $105.11 | $106.36 | +$0.94 | +0.89% | 116,937 | $105.92 | $105.11 $106.47 |
| Sep 18, 2026 | $104.88 | $106.18 | $104.16 | $105.42 | $-0.43 | -0.41% | 427,528 | $105.37 | $104.16 $106.18 |
| Sep 17, 2026 | $106.50 | $108.00 | $105.38 | $105.85 | $-0.33 | -0.31% | 207,598 | $105.99 | $105.38 $108.00 |
| Sep 16, 2026 | $106.41 | $106.42 | $104.50 | $106.18 | +$0.37 | +0.35% | 187,577 | $105.62 | $104.50 $106.42 |
| Sep 15, 2026 | $105.32 | $106.25 | $103.96 | $105.81 | +$0.69 | +0.66% | 168,178 | $105.39 | $103.96 $106.25 |
| Sep 14, 2026 | $103.00 | $105.20 | $103.00 | $105.12 | +$2.14 | +2.08% | 144,152 | $104.45 | $103.00 $105.20 |
| Sep 11, 2026 | $104.95 | $104.95 | $102.80 | $102.98 | $-0.92 | -0.89% | 213,631 | $103.69 | $102.80 $104.95 |
| Sep 10, 2026 | $101.84 | $104.01 | $101.10 | $103.90 | +$1.99 | +1.95% | 131,216 | $102.39 | $101.10 $104.01 |
| Sep 9, 2026 | $101.61 | $102.56 | $101.21 | $101.91 | $-0.55 | -0.54% | 101,562 | $101.70 | $101.21 $102.56 |
| Sep 8, 2026 | $103.21 | $103.81 | $101.74 | $102.46 | $-1.06 | -1.02% | 72,820 | $102.85 | $101.74 $103.81 |
| Sep 4, 2026 | $103.72 | $104.69 | $103.07 | $103.52 | $-0.72 | -0.69% | 108,843 | $103.85 | $103.07 $104.69 |
| Sep 3, 2026 | $104.84 | $105.95 | $104.14 | $104.24 | +$0.18 | +0.17% | 56,092 | $104.60 | $104.14 $105.95 |
| Sep 2, 2026 | $102.22 | $104.63 | $102.22 | $104.06 | +$2.32 | +2.28% | 60,293 | $103.95 | $102.22 $104.63 |
| Sep 1, 2026 | $102.43 | $104.45 | $101.06 | $101.74 | $-0.69 | -0.67% | 96,343 | $101.89 | $101.06 $104.45 |
| Aug 31, 2026 | $103.46 | $103.46 | $102.24 | $102.43 | $-1.10 | -1.06% | 53,521 | $102.51 | $102.24 $103.46 |
| Aug 28, 2026 | $103.75 | $104.30 | $102.43 | $103.53 | +$0.11 | +0.11% | 75,939 | $103.43 | $102.43 $104.30 |
| Aug 27, 2026 | $103.07 | $104.89 | $102.25 | $103.42 | $-0.18 | -0.17% | 130,119 | $102.95 | $102.25 $104.89 |
| Aug 26, 2026 | $103.55 | $103.98 | $103.09 | $103.60 | +$0.21 | +0.20% | 89,255 | $103.49 | $103.09 $103.98 |
| Aug 25, 2026 | $104.49 | $104.49 | $102.92 | $103.39 | $-0.67 | -0.64% | 66,887 | $103.68 | $102.92 $104.49 |
| Aug 24, 2026 | $104.77 | $105.54 | $103.85 | $104.06 | $-0.43 | -0.41% | 62,031 | $104.52 | $103.85 $105.54 |
| Aug 21, 2026 | $104.22 | $105.70 | $102.70 | $104.49 | +$0.91 | +0.88% | 89,370 | $104.24 | $102.70 $105.70 |
| Aug 20, 2026 | $102.60 | $103.59 | $102.11 | $103.58 | +$0.45 | +0.44% | 65,528 | $103.27 | $102.11 $103.59 |