Preferred BankPFBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $95.00 | $97.60 | $95.00 | $97.31 | 139,330 |
| 1/14/2026 | $95.63 | $96.64 | $94.97 | $95.30 | 69,837 |
| 1/13/2026 | $96.82 | $97.05 | $94.90 | $95.41 | 50,300 |
| 1/12/2026 | $96.61 | $97.50 | $96.35 | $96.89 | 57,335 |
| 1/9/2026 | $97.96 | $99.10 | $96.55 | $97.27 | 73,832 |
| 1/8/2026 | $94.41 | $98.03 | $94.41 | $98.00 | 69,742 |
| 1/7/2026 | $94.71 | $95.62 | $93.50 | $94.93 | 70,800 |
| 1/6/2026 | $95.06 | $95.29 | $94.20 | $95.14 | 64,113 |
| 1/5/2026 | $95.94 | $97.85 | $95.94 | $96.11 | 63,300 |
| 1/2/2026 | $95.32 | $96.72 | $94.23 | $95.94 | 96,700 |
| 12/31/2025 | $98.44 | $98.44 | $93.93 | $94.43 | 251,200 |
| 12/30/2025 | $99.02 | $99.02 | $97.52 | $98.09 | 88,800 |
| 12/29/2025 | $99.01 | $99.44 | $98.08 | $99.04 | 51,617 |
| 12/26/2025 | $99.57 | $100.06 | $98.42 | $98.98 | 38,100 |
| 12/24/2025 | $99.09 | $99.93 | $99.01 | $99.37 | 32,118 |
| 12/23/2025 | $99.65 | $100.44 | $98.91 | $99.24 | 45,400 |
| 12/22/2025 | $100.32 | $100.80 | $99.68 | $99.92 | 65,304 |
| 12/19/2025 | $102.03 | $102.03 | $100.07 | $100.40 | 202,444 |
| 12/18/2025 | $100.89 | $103.05 | $100.12 | $102.45 | 86,700 |
| 12/17/2025 | $99.24 | $100.81 | $99.13 | $100.17 | 127,107 |
| 12/16/2025 | $101.03 | $101.58 | $99.26 | $99.45 | 92,600 |
| 12/15/2025 | $100.24 | $101.43 | $99.91 | $100.75 | 118,526 |
| 12/12/2025 | $98.71 | $101.03 | $97.41 | $100.09 | 106,910 |
| 12/11/2025 | $97.03 | $98.88 | $97.00 | $97.83 | 90,733 |
| 12/10/2025 | $95.39 | $97.76 | $93.91 | $97.08 | 94,200 |
| 12/9/2025 | $94.78 | $95.94 | $94.60 | $94.65 | 41,234 |
| 12/8/2025 | $94.56 | $95.96 | $94.46 | $94.73 | 76,006 |
| 12/5/2025 | $95.05 | $95.40 | $93.94 | $94.09 | 57,100 |
| 12/4/2025 | $95.40 | $95.70 | $94.61 | $95.22 | 54,628 |
| 12/3/2025 | $95.00 | $96.12 | $94.34 | $95.40 | 76,549 |
| 12/2/2025 | $96.40 | $97.15 | $94.17 | $94.54 | 49,638 |
| 12/1/2025 | $93.71 | $96.26 | $92.42 | $95.95 | 125,526 |
| 11/28/2025 | $94.60 | $95.16 | $94.35 | $94.41 | 34,133 |
| 11/26/2025 | $94.71 | $96.00 | $93.97 | $94.88 | 112,900 |
| 11/25/2025 | $93.02 | $95.32 | $93.02 | $95.17 | 88,137 |
| 11/24/2025 | $93.10 | $94.03 | $91.70 | $92.54 | 54,959 |
| 11/21/2025 | $90.72 | $94.05 | $90.66 | $92.90 | 116,249 |
| 11/20/2025 | $91.11 | $92.23 | $90.46 | $90.70 | 79,102 |
| 11/19/2025 | $90.52 | $91.13 | $89.60 | $90.73 | 53,100 |
| 11/18/2025 | $89.15 | $91.47 | $88.89 | $89.92 | 48,000 |
| 11/17/2025 | $91.34 | $91.83 | $89.29 | $89.69 | 86,400 |
| 11/14/2025 | $91.53 | $92.40 | $90.71 | $91.24 | 58,700 |
| 11/13/2025 | $92.16 | $93.21 | $91.52 | $91.87 | 53,200 |
| 11/12/2025 | $92.52 | $93.21 | $92.37 | $92.37 | 54,735 |
| 11/11/2025 | $91.92 | $92.85 | $91.24 | $92.29 | 54,239 |
| 11/10/2025 | $92.18 | $92.71 | $91.45 | $91.98 | 49,600 |
| 11/7/2025 | $90.61 | $91.60 | $90.22 | $91.58 | 56,506 |
| 11/6/2025 | $90.64 | $91.14 | $90.19 | $90.49 | 62,600 |
| 11/5/2025 | $91.13 | $92.16 | $90.71 | $91.16 | 95,910 |
| 11/4/2025 | $90.70 | $91.46 | $90.05 | $90.92 | 61,800 |
| 11/3/2025 | $89.79 | $90.98 | $88.98 | $90.96 | 86,800 |
| 10/31/2025 | $90.11 | $90.98 | $89.60 | $90.25 | 77,200 |
| 10/30/2025 | $90.13 | $91.61 | $90.01 | $90.77 | 62,600 |
| 10/29/2025 | $92.00 | $92.60 | $89.54 | $90.51 | 106,619 |
| 10/28/2025 | $93.01 | $93.21 | $88.05 | $92.49 | 58,800 |
| 10/27/2025 | $93.20 | $93.94 | $92.33 | $93.42 | 60,315 |
| 10/24/2025 | $92.18 | $93.55 | $92.17 | $93.09 | 75,544 |
| 10/23/2025 | $92.36 | $92.71 | $91.63 | $91.80 | 85,696 |
| 10/22/2025 | $91.55 | $94.05 | $90.72 | $92.99 | 110,506 |
| 10/21/2025 | $89.11 | $91.54 | $89.11 | $91.00 | 113,100 |
| 10/20/2025 | $86.39 | $86.97 | $85.54 | $86.60 | 69,318 |
| 10/17/2025 | $85.33 | $85.60 | $84.58 | $85.31 | 116,932 |