Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PFBC	79.01	79.625	78.19	79.37	1.45	111,310	1,861	68.87	86.84
2024-05-02	Q	PFBC	78.77	79.98	77.42	77.92	-0.28	172,360	2,316	76.98	80.88
2024-05-01	Q	PFBC	76.07	78.75	76.04	78.20	2.51	105,019	1,837	70.17	86.65
2024-04-30	Q	PFBC	75.64	76.1954	75.51	75.69	-0.36	81,044	1,536	65.74	84.82
2024-04-29	Q	PFBC	76.90	76.90	75.21	76.05	-0.40	123,407	2,168	67.39	80.00
2024-04-26	Q	PFBC	77.25	77.80	76.20	76.45	-1.02	65,734	1,298	75.81	86.84
2024-04-25	Q	PFBC	76.49	77.69	75.81	77.47	0.58	114,264	1,857	69.07	86.07
2024-04-24	Q	PFBC	77.13	78.57	76.37	76.89	-0.05	164,176	2,742	67.72	87.20
2024-04-23	Q	PFBC	73.82	79.08	73.82	76.94	2.10	114,895	2,257	66.00	87.20
2024-04-22	Q	PFBC	74.27	75.44	74.04	74.84	0.54	118,264	2,343	30.11	80.88
2024-04-19	Q	PFBC	71.87	74.34	71.69	74.30	2.06	92,184	1,710	65.82	85.02
2024-04-18	Q	PFBC	71.64	72.90	71.29	72.24	0.71	71,897	1,533	66.00	77.88
2024-04-17	Q	PFBC	72.47	73.205	71.53	71.53	-0.79	52,444	1,487	66.00	78.88
2024-04-16	Q	PFBC	71.63	72.93	70.99	72.32	0.11	64,528	1,590	54.60	84.66
2024-04-15	Q	PFBC	73.86	73.86	71.665	72.355	-0.995	68,307	1,343	70.88	77.88
2024-04-12	Q	PFBC	72.97	73.59	72.64	73.35	-0.24	45,122	1,115	72.40	80.88
2024-04-11	Q	PFBC	73.80	73.96	72.60	73.59	-0.26	74,719	1,948	72.40	78.88
2024-04-10	Q	PFBC	73.98	74.26	72.64	73.85	-1.81	131,986	2,046	72.40	76.00
2024-04-09	Q	PFBC	74.83	75.66	74.51	75.66	0.79	36,824	1,035	73.20	84.66
2024-04-08	Q	PFBC	74.17	75.36	74.17	74.87	0.64	25,319	942	74.41	75.38
2024-04-05	Q	PFBC	74.03	74.74	74.03	74.23	-0.26	71,416	1,194	73.20	84.66
2024-04-04	Q	PFBC	75.15	76.46	74.27	74.49	-0.06	65,390	1,402	73.20	75.98
2024-04-03	Q	PFBC	75.66	76.40	75.03	75.25	-0.23	77,525	2,046	73.90	76.75
2024-04-02	Q	PFBC	74.77	75.59	74.3101	75.48	-0.62	75,693	1,764	74.98	82.47
2024-04-01	Q	PFBC	76.68	77.12	75.555	76.10	-0.67	105,846	1,673	75.52	76.50
2024-03-29	Q	PFBC	76.27	77.32	76.17	76.77	0.35	0	0	73.90	78.88
2024-03-28	Q	PFBC	76.27	77.32	76.17	76.77	0.35	57,231	1,464	73.90	78.88
2024-03-27	Q	PFBC	74.06	76.43	73.94	76.42	2.50	73,700	1,829	74.89	84.66
2024-03-26	Q	PFBC	75.43	75.43	73.885	73.92	-1.33	79,530	1,539	65.50	80.88
2024-03-25	Q	PFBC	74.61	75.6424	74.61	75.25	1.04	43,002	1,326	67.34	75.82
2024-03-22	Q	PFBC	75.98	75.98	74.11	74.21	-1.68	40,542	1,137	67.04	74.67
2024-03-21	Q	PFBC	74.88	75.91	74.43	75.89	1.09	64,104	1,703	69.23	78.88
2024-03-20	Q	PFBC	71.72	75.44	71.40	74.80	2.69	59,071	1,465	65.40	75.88
2024-03-19	Q	PFBC	71.10	72.7501	70.83	72.11	0.55	68,001	1,504	66.00	79.77
2024-03-18	Q	PFBC	71.86	72.59	70.22	71.56	-0.33	58,274	1,221	63.10	80.62
2024-03-15	Q	PFBC	71.32	72.73	71.32	71.89	0.28	555,126	2,674	71.41	82.97
2024-03-14	Q	PFBC	72.20	72.42	71.39	71.61	-1.07	116,821	2,492	71.01	79.77
2024-03-13	Q	PFBC	72.66	73.8653	72.34	72.68	0.01	85,260	1,670	64.80	82.86
2024-03-12	Q	PFBC	73.48	73.92	72.45	72.67	-1.04	79,307	1,755	64.85	78.88
2024-03-11	Q	PFBC	74.97	74.97	73.52	73.71	-1.75	104,036	1,740	66.00	76.30
2024-03-08	Q	PFBC	75.08	76.215	74.49	75.46	1.04	103,133	2,115	66.00	76.30
2024-03-07	Q	PFBC	74.88	75.335	74.18	74.42	0.14	55,641	1,640	66.00	83.86
2024-03-06	Q	PFBC	74.67	75.89	73.12	74.28	-0.37	121,649	2,126	62.79	79.77
2024-03-05	Q	PFBC	72.09	75.50	71.74	74.65	2.21	93,832	1,842	67.00	119.69
2024-03-04	Q	PFBC	73.05	75.545	70.97	72.44	0.07	121,808	3,015	67.00	79.77
2024-03-01	Q	PFBC	71.36	72.38	69.69	72.37	0.52	136,266	2,967	64.69	73.81
2024-02-29	Q	PFBC	71.00	72.37	70.63	71.85	1.09	100,667	1,792	63.95	79.28
2024-02-28	Q	PFBC	70.59	71.54	70.59	70.76	-0.45	76,913	1,450	67.00	73.77
2024-02-27	Q	PFBC	71.09	72.10	71.09	71.21	0.12	65,537	1,695	50.00	80.15
2024-02-26	Q	PFBC	72.08	72.60	70.465	71.09	-1.38	82,352	1,652	67.00	80.64
2024-02-23	Q	PFBC	72.21	73.50	71.42	72.47	0.14	74,381	2,003	50.00	74.03
2024-02-22	Q	PFBC	71.85	72.90	71.70	72.33	0.08	94,318	1,754	50.00	74.03
2024-02-21	Q	PFBC	71.02	72.36	70.78	72.25	0.67	82,721	1,341	50.00	80.67
2024-02-20	Q	PFBC	70.90	72.0456	70.90	71.58	0.14	60,043	1,364	70.16	74.00
2024-02-19	Q	PFBC	71.94	72.14	70.77	71.44	-1.08	0	0	70.16	80.41
2024-02-16	Q	PFBC	71.94	72.14	70.77	71.44	-1.08	63,372	1,498	70.16	80.41
2024-02-15	Q	PFBC	70.20	72.80	70.20	72.52	2.49	88,542	2,023	67.00	75.10
2024-02-14	Q	PFBC	69.87	70.37	68.96	70.03	1.12	75,463	1,452	69.30	111.66
2024-02-13	Q	PFBC	68.21	69.75	67.91	68.91	-1.89	104,777	2,142	67.00	72.00
2024-02-12	Q	PFBC	68.96	71.725	68.96	70.80	1.61	73,373	1,816	67.00	80.88
2024-02-09	Q	PFBC	68.59	69.435	67.44	69.19	0.79	73,688	1,750	67.00	77.01
2024-02-08	Q	PFBC	67.76	69.1725	67.76	68.40	0.27	66,556	1,575	67.00	77.01
2024-02-07	Q	PFBC	68.41	68.99	66.88	68.13	-0.38	80,994	1,718	60.33	70.95
2024-02-06	Q	PFBC	68.77	69.59	67.94	68.51	-0.75	95,667	1,937	50.00	77.01