PFSB(PFSB)
PFSB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $19.50 | $19.56 | $19.50 | $19.56 | 300 |
| 7/16/2026 | $19.55 | $19.66 | $19.50 | $19.65 | 2,031 |
| 7/15/2026 | $20.27 | $20.27 | $18.82 | $19.50 | 8,249 |
| 7/14/2026 | $20.13 | $20.27 | $20.13 | $20.27 | 700 |
| 7/13/2026 | $19.37 | $20.80 | $19.37 | $20.40 | 10,717 |
| 7/10/2026 | $19.01 | $19.01 | $19.01 | $19.01 | 500 |
| 7/9/2026 | $19.01 | $19.01 | $19.01 | $19.01 | 500 |
| 7/8/2026 | $19.01 | $19.01 | $19.01 | $19.01 | 500 |
| 7/7/2026 | $19.14 | $19.14 | $19.01 | $19.01 | 1,300 |
| 7/6/2026 | $19.00 | $19.00 | $19.00 | $19.00 | 215 |
| 7/2/2026 | $18.70 | $18.94 | $18.70 | $18.94 | 11,600 |
| 7/1/2026 | $18.56 | $18.68 | $18.56 | $18.68 | 1,230 |
| 6/30/2026 | $18.43 | $18.43 | $18.43 | $18.43 | 400 |
| 6/29/2026 | $18.26 | $18.26 | $18.26 | $18.26 | 400 |
| 6/26/2026 | $18.26 | $18.26 | $18.26 | $18.26 | 400 |
| 6/25/2026 | $18.63 | $18.63 | $18.26 | $18.26 | 400 |
| 6/24/2026 | $18.47 | $18.50 | $18.30 | $18.33 | 5,200 |
| 6/23/2026 | $18.41 | $18.41 | $18.41 | $18.41 | 1,099 |
| 6/22/2026 | $18.50 | $18.54 | $18.41 | $18.41 | 2,300 |
| 6/18/2026 | $18.46 | $18.46 | $18.40 | $18.40 | 900 |
| 6/17/2026 | $18.40 | $18.40 | $18.40 | $18.40 | 2,100 |
| 6/16/2026 | $18.36 | $18.44 | $18.35 | $18.35 | 5,105 |
| 6/15/2026 | $18.30 | $18.34 | $18.30 | $18.34 | 200 |
| 6/12/2026 | $18.35 | $18.35 | $18.30 | $18.35 | 4,822 |
| 6/11/2026 | $18.21 | $18.24 | $18.21 | $18.24 | 525 |
| 6/10/2026 | $18.21 | $18.21 | $18.21 | $18.21 | 600 |
| 6/9/2026 | $18.20 | $18.24 | $18.20 | $18.24 | 1,124 |
| 6/8/2026 | $18.20 | $18.30 | $18.20 | $18.21 | 1,104 |
| 6/5/2026 | $18.15 | $18.15 | $18.15 | $18.15 | 3,500 |
| 6/4/2026 | $18.20 | $18.21 | $18.15 | $18.15 | 5,200 |
| 6/3/2026 | $18.15 | $18.22 | $18.12 | $18.20 | 2,308 |
| 6/2/2026 | $18.28 | $18.31 | $18.14 | $18.15 | 7,600 |
| 6/1/2026 | $18.34 | $18.34 | $18.34 | $18.34 | 396 |
| 5/29/2026 | $18.34 | $18.34 | $18.31 | $18.34 | 530 |
| 5/28/2026 | $18.34 | $18.34 | $18.34 | $18.34 | 1,846 |
| 5/27/2026 | $18.19 | $18.19 | $18.19 | $18.19 | 2,011 |
| 5/26/2026 | $18.25 | $18.25 | $18.20 | $18.22 | 1,500 |
| 5/22/2026 | $18.20 | $18.28 | $18.20 | $18.25 | 1,800 |
| 5/21/2026 | $18.44 | $18.44 | $18.44 | $18.44 | 988 |
| 5/20/2026 | $18.44 | $18.44 | $18.35 | $18.44 | 1,800 |
| 5/19/2026 | $18.41 | $18.41 | $18.41 | $18.41 | 1 |
| 5/18/2026 | $18.41 | $18.41 | $18.41 | $18.41 | 1 |
| 5/15/2026 | $18.26 | $18.41 | $18.26 | $18.41 | 200 |
| 5/14/2026 | $18.40 | $18.40 | $18.20 | $18.26 | 800 |
| 5/13/2026 | $18.49 | $18.49 | $18.37 | $18.45 | 500 |
| 5/12/2026 | $18.45 | $18.60 | $18.37 | $18.37 | 1,600 |
| 5/11/2026 | $18.46 | $18.46 | $18.45 | $18.45 | 500 |
| 5/8/2026 | $18.47 | $18.48 | $18.37 | $18.45 | 1,600 |
| 5/7/2026 | $18.32 | $18.32 | $18.29 | $18.29 | 4,216 |
| 5/6/2026 | $18.48 | $18.48 | $18.48 | $18.48 | 225 |
| 5/5/2026 | $18.15 | $18.48 | $18.15 | $18.48 | 800 |
| 5/4/2026 | $18.48 | $18.49 | $18.48 | $18.48 | 1,300 |
| 5/1/2026 | $18.15 | $18.22 | $18.15 | $18.22 | 4,500 |
| 4/30/2026 | $18.08 | $18.15 | $18.08 | $18.15 | 4,825 |
| 4/29/2026 | $18.17 | $18.17 | $18.08 | $18.08 | 1,600 |
| 4/28/2026 | $18.40 | $18.40 | $18.15 | $18.15 | 3,207 |
| 4/27/2026 | $18.10 | $18.31 | $17.90 | $18.25 | 2,336 |
| 4/24/2026 | $17.10 | $18.99 | $17.10 | $17.99 | 18,422 |
| 4/23/2026 | $16.93 | $16.93 | $16.89 | $16.89 | 7,800 |
| 4/22/2026 | $17.10 | $17.10 | $17.10 | $17.10 | 7,800 |
| 4/21/2026 | $17.05 | $17.32 | $17.00 | $17.10 | 14,200 |