NASDAQ : PFBC
Preferred Bank — Price history
Financials · Banks - Regional · United States
Last price 106.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Preferred Bank (PFBC) closed at 108.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 106.82 | 108.93 | 106.42 | 108.64 | 23,170 | +2.83% |
| 2026-10-30 | 107.73 | 107.84 | 105.365 | 105.65 | 81,906 | -1.24% |
| 2026-10-29 | 108.4 | 108.87 | 106.85 | 106.98 | 72,997 | -0.09% |
| 2026-10-28 | 106.15 | 107.25 | 104.6 | 107.08 | 106,506 | +0.75% |
| 2026-10-27 | 107.02 | 107.02 | 105.965 | 106.28 | 86,828 | +0.18% |
| 2026-10-26 | 107.4 | 109.76 | 106.06 | 106.09 | 118,449 | -0.59% |
| 2026-10-23 | 103.81 | 107.535 | 103.43 | 106.72 | 280,486 | -1.75% |
| 2026-10-22 | 105.42 | 108.88 | 105.34 | 108.62 | 110,159 | +3.07% |
| 2026-10-21 | 105.55 | 105.65 | 104.41 | 105.38 | 78,099 | +0.28% |
| 2026-10-20 | 104 | 105.81 | 104 | 105.09 | 176,504 | +1.45% |
| 2026-10-19 | 104.08 | 104.52 | 103 | 103.59 | 51,059 | -0.79% |
| 2026-10-16 | 103.88 | 105.57 | 103.64 | 104.41 | 76,255 | +0.79% |
| 2026-10-15 | 102.49 | 103.62 | 102.49 | 103.59 | 61,591 | +1.57% |
| 2026-10-14 | 101.4 | 102.82 | 100.78 | 101.99 | 87,733 | -0.56% |
| 2026-10-13 | 104.04 | 104.661 | 101.35 | 102.56 | 82,247 | -0.76% |
| 2026-10-12 | 103.08 | 104.15 | 102.23 | 103.35 | 159,256 | +0.75% |
| 2026-10-09 | 102.63 | 102.73 | 101.8 | 102.58 | 57,512 | -0.05% |
| 2026-10-08 | 102.7 | 103.235 | 101.41 | 102.63 | 125,265 | -0.39% |
| 2026-10-07 | 103.27 | 103.69 | 102.08 | 103.03 | 68,690 | -1.44% |
| 2026-10-06 | 105.64 | 106.76 | 104.15 | 104.54 | 79,283 | -0.66% |
| 2026-10-05 | 106.01 | 106.48 | 103.906 | 105.23 | 118,722 | -0.43% |
| 2026-10-02 | 106.82 | 108.5 | 105.8 | 106.48 | 80,333 | +0.46% |
| 2026-10-01 | 104.57 | 106.2 | 102.55 | 105.99 | 201,209 | +1.20% |
| 2026-09-30 | 106.18 | 106.45 | 104.5 | 104.73 | 148,242 | -1.43% |
| 2026-09-29 | 108.94 | 109.72 | 105.36 | 106.25 | 324,302 | -2.54% |
| 2026-09-28 | 109.48 | 110.12 | 108.53 | 109.02 | 205,201 | -0.42% |
| 2026-09-25 | 109.06 | 110.335 | 107.32 | 109.48 | 233,741 | +0.83% |
| 2026-09-24 | 106.88 | 109.03 | 105.8 | 108.58 | 175,502 | +2.63% |
| 2026-09-23 | 105.93 | 106.46 | 105.11 | 105.8 | 247,841 | -0.46% |
| 2026-09-22 | 107.16 | 107.74 | 105.87 | 106.29 | 213,523 | -0.07% |
| 2026-09-21 | 105.94 | 106.47 | 105.105 | 106.36 | 116,937 | +0.89% |
| 2026-09-18 | 104.88 | 106.18 | 104.16 | 105.42 | 427,527 | -0.41% |
| 2026-09-17 | 106.5 | 108 | 105.38 | 105.85 | 207,597 | -0.31% |
| 2026-09-16 | 106.405 | 106.425 | 104.5 | 106.18 | 187,577 | +0.35% |
| 2026-09-15 | 105.32 | 106.25 | 103.955 | 105.81 | 172,978 | +0.66% |
| 2026-09-14 | 103 | 105.2 | 103 | 105.12 | 147,147 | +2.08% |
| 2026-09-11 | 104.95 | 104.95 | 102.8 | 102.98 | 213,230 | -0.89% |
| 2026-09-10 | 101.84 | 104.01 | 101.1 | 103.9 | 131,215 | +1.95% |
| 2026-09-09 | 101.61 | 102.56 | 101.205 | 101.91 | 101,562 | -0.54% |
| 2026-09-08 | 103.21 | 103.805 | 101.735 | 102.46 | 72,820 | -1.02% |
| 2026-09-04 | 103.72 | 104.69 | 103.07 | 103.52 | 108,842 | -0.69% |
| 2026-09-03 | 104.84 | 105.95 | 104.135 | 104.24 | 56,092 | +0.17% |
| 2026-09-02 | 102.22 | 104.63 | 102.22 | 104.06 | 70,690 | +2.28% |
| 2026-09-01 | 102.43 | 104.45 | 101.06 | 101.74 | 96,343 | -0.67% |
| 2026-08-31 | 103.46 | 103.46 | 102.24 | 102.43 | 53,978 | -1.06% |
| 2026-08-28 | 103.75 | 104.3 | 102.428 | 103.53 | 75,939 | +0.11% |
| 2026-08-27 | 103.07 | 104.885 | 102.25 | 103.42 | 130,119 | -0.17% |
| 2026-08-26 | 103.55 | 103.98 | 103.09 | 103.6 | 89,255 | +0.20% |
| 2026-08-25 | 104.49 | 104.49 | 102.92 | 103.39 | 66,887 | -0.64% |
| 2026-08-24 | 104.77 | 105.54 | 103.85 | 104.06 | 62,031 | -0.41% |
| 2026-08-21 | 104.22 | 105.7 | 102.7 | 104.49 | 89,370 | +0.88% |
| 2026-08-20 | 102.6 | 103.59 | 102.11 | 103.58 | 65,627 | +0.44% |
| 2026-08-19 | 106.62 | 107.45 | 102.865 | 103.13 | 59,200 | -3.33% |
| 2026-08-18 | 107.73 | 107.76 | 106.21 | 106.68 | 47,254 | -0.74% |
| 2026-08-17 | 107.46 | 107.98 | 106.87 | 107.47 | 58,106 | -0.40% |
| 2026-08-14 | 107.57 | 108.525 | 107.34 | 107.9 | 47,500 | +0.06% |
| 2026-08-13 | 107.35 | 108.35 | 107.26 | 107.84 | 98,172 | +1.12% |
| 2026-08-12 | 107.04 | 107.85 | 106.38 | 106.65 | 54,270 | -0.10% |
| 2026-08-11 | 105.94 | 107.06 | 104.228 | 106.76 | 99,375 | +1.35% |
| 2026-08-10 | 105.66 | 106.23 | 104.01 | 105.34 | 129,499 | -0.40% |
| 2026-08-07 | 105.59 | 106.035 | 104.79 | 105.76 | 45,727 | +0.21% |
| 2026-08-06 | 106.83 | 107.19 | 105.31 | 105.54 | 57,910 | -0.66% |
| 2026-08-05 | 106.93 | 107.55 | 105.93 | 106.24 | 84,843 | -0.65% |
| 2026-08-04 | 105.81 | 107.26 | 104.96 | 106.93 | 109,243 | +0.78% |
| 2026-08-03 | 106.13 | 107.18 | 105.27 | 106.1 | 134,002 | +1.59% |
| 2026-07-31 | 104.18 | 106.52 | 102.03 | 104.44 | 59,390 | -0.05% |
| 2026-07-30 | 105.01 | 106.08 | 103.16 | 104.49 | 80,443 | -0.31% |
| 2026-07-29 | 104.68 | 105.56 | 104.07 | 104.81 | 86,107 | -0.35% |
| 2026-07-28 | 104.92 | 107 | 103.615 | 105.18 | 136,845 | +1.05% |
| 2026-07-27 | 103.63 | 104.53 | 102.93 | 104.09 | 77,650 | +1.10% |
| 2026-07-24 | 101.86 | 104.135 | 100.33 | 102.96 | 120,620 | +1.56% |
| 2026-07-23 | 103.45 | 103.915 | 100.76 | 101.38 | 142,670 | -3.35% |
| 2026-07-22 | 107.63 | 108.85 | 103.825 | 104.89 | 284,382 | -1.08% |
| 2026-07-21 | 106.35 | 107.92 | 105.68 | 106.04 | 183,501 | -0.78% |
| 2026-07-20 | 107.39 | 107.94 | 105.59 | 106.87 | 163,907 | -0.48% |
| 2026-07-17 | 108.55 | 109.99 | 104.725 | 107.39 | 119,424 | -1.86% |
| 2026-07-16 | 106.47 | 109.57 | 106.47 | 109.42 | 76,472 | +2.49% |
| 2026-07-15 | 106.02 | 107.7 | 105.61 | 106.76 | 103,447 | +0.86% |
| 2026-07-14 | 105.86 | 106.65 | 99.535 | 105.85 | 53,501 | -0.08% |
| 2026-07-13 | 105.95 | 106.435 | 104.94 | 105.93 | 52,994 | +0.18% |
| 2026-07-10 | 104.91 | 106.125 | 104.4 | 105.74 | 67,925 | +0.74% |
| 2026-07-09 | 103.26 | 105.21 | 103.2 | 104.96 | 94,872 | +1.74% |
| 2026-07-08 | 104.94 | 105.52 | 102.58 | 103.17 | 98,212 | -1.95% |
| 2026-07-07 | 106.67 | 107.52 | 104.77 | 105.22 | 83,748 | -1.41% |
| 2026-07-06 | 106.72 | 108.1 | 105.54 | 107.53 | 205,716 | +0.35% |
| 2026-07-02 | 108.7 | 109.38 | 106.43 | 107.16 | 142,582 | -0.66% |
| 2026-07-01 | 106.2 | 112.26 | 104.415 | 107.87 | 121,392 | +1.52% |
| 2026-06-30 | 104.65 | 106.65 | 104.4 | 106.26 | 151,737 | +1.08% |
| 2026-06-29 | 104.42 | 105.99 | 98.7 | 105.12 | 269,325 | +0.29% |
| 2026-06-26 | 105 | 105.89 | 104.39 | 104.82 | 278,224 | +0.08% |
| 2026-06-25 | 104.13 | 104.85 | 103.51 | 104.74 | 102,619 | +0.77% |
| 2026-06-24 | 101.85 | 104.205 | 101.765 | 103.94 | 155,848 | +2.12% |
| 2026-06-23 | 99.75 | 101.85 | 99.2 | 101.78 | 158,658 | +2.05% |
| 2026-06-22 | 99.05 | 101 | 98.565 | 99.74 | 190,408 | +0.71% |
| 2026-06-18 | 99.99 | 100.48 | 98.5 | 99.04 | 301,833 | +0.66% |
| 2026-06-17 | 99.98 | 101.155 | 97.72 | 98.39 | 184,305 | -1.76% |
| 2026-06-16 | 101.26 | 102.05 | 99.625 | 100.15 | 127,445 | -0.11% |
| 2026-06-15 | 101.8 | 102.25 | 99.82 | 100.26 | 75,319 | -1.33% |
| 2026-06-12 | 101.23 | 102.4 | 100.9 | 101.61 | 129,047 | +0.62% |
| 2026-06-11 | 101.32 | 101.85 | 99.13 | 100.98 | 67,710 | +0.28% |
| 2026-06-10 | 99.85 | 101.165 | 99.84 | 100.7 | 98,367 | +1.41% |
| 2026-06-09 | 98.23 | 100.44 | 98.23 | 99.3 | 77,444 | +1.34% |
| 2026-06-08 | 97.25 | 98.62 | 96.995 | 97.99 | 115,796 | +0.78% |
| 2026-06-05 | 96.03 | 98.385 | 95.64 | 97.23 | 88,197 | +1.25% |
| 2026-06-04 | 94.7 | 96.48 | 93.75 | 96.03 | 116,629 | +2.49% |
| 2026-06-03 | 95.48 | 96.07 | 93.63 | 93.7 | 101,940 | -2.20% |
| 2026-06-02 | 94.12 | 95.955 | 92.445 | 95.81 | 72,713 | +1.43% |
| 2026-06-01 | 95.1 | 95.1 | 93.02 | 94.46 | 83,342 | -1.42% |
| 2026-05-29 | 94.84 | 96.55 | 94.81 | 95.82 | 106,333 | +0.75% |
| 2026-05-28 | 94.3 | 95.355 | 93.44 | 95.11 | 89,491 | +0.40% |
| 2026-05-27 | 95 | 96.42 | 93.82 | 94.73 | 117,866 | -0.14% |
| 2026-05-26 | 95.07 | 95.8 | 94.26 | 94.86 | 91,345 | +0.09% |
| 2026-05-22 | 94.8 | 95.4 | 94.16 | 94.77 | 130,666 | +0.07% |
| 2026-05-21 | 93.42 | 94.88 | 92.85 | 94.7 | 69,917 | +0.43% |
| 2026-05-20 | 91.92 | 94.3 | 91.45 | 94.29 | 111,591 | +2.58% |
| 2026-05-19 | 91.49 | 92.14 | 90.205 | 91.92 | 137,399 | +0.11% |
| 2026-05-18 | 90.75 | 92.47 | 90.75 | 91.82 | 59,360 | +1.47% |
| 2026-05-15 | 91.14 | 91.28 | 89.745 | 90.49 | 92,905 | -0.85% |
| 2026-05-14 | 91.29 | 92.3 | 90.97 | 91.27 | 88,625 | +0.22% |
| 2026-05-13 | 92.49 | 92.57 | 90.66 | 91.07 | 94,567 | -1.72% |