Preferred Bank Stock Price History (NASDAQ:PFBC)

Add to My Stocks
$45.54 $0.45 (1%) PFBC stock closing price Dec 01, 2016 (Closing)

Preferred Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Preferred Bank P/E ratio, and PS ratio. The Preferred Bank stock price history chart shows that the stock price reached a high of 223 on 05 Feb, 2007, and a low of 6.2 on 05 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0145.2046.0043.7645.544333518.985.29
2016-11-3045.4745.9844.6945.098561518.795.24
2016-11-2945.1245.7042.7445.376814318.905.27
2016-11-2546.2746.2745.4445.751504719.065.32
2016-11-2345.1946.1744.7046.058051819.195.35
2016-11-2244.0045.2043.5645.167827918.825.25
2016-11-2143.5043.8643.2643.864821418.285.10
2016-11-1843.5243.6343.3743.5014385718.135.06
2016-11-1743.5044.4843.3743.508462818.135.06
2016-11-1643.1143.5943.1143.506868918.135.06
2016-11-1544.0144.0443.2943.508240418.135.06
2016-11-1443.2146.3241.9044.4930113918.545.17
2016-11-1140.5143.0040.5142.8720575217.864.98
2016-11-1038.6841.1838.6840.5916259816.914.72
2016-11-0937.1338.5136.7738.5014558716.044.48
2016-11-0836.9036.9236.6036.705980615.294.27
2016-11-0736.6237.4936.3236.917016215.384.29
2016-11-0436.1736.8736.0236.275855515.114.22
2016-11-0336.7336.9536.1836.245361715.104.21
2016-11-0237.5937.5936.6436.784030815.334.28
2016-11-0137.9237.9237.0537.595736515.664.37
2016-10-3137.9238.0037.7137.927147615.804.41
2016-10-2837.8538.1337.4437.924418015.804.41
2016-10-2737.7838.1337.6437.753629115.734.39
2016-10-2637.1837.9937.1837.786916015.744.39
2016-10-2536.8537.5436.8537.537320415.644.36
2016-10-2436.5937.0536.2937.035417315.434.30
2016-10-2135.9236.9035.1336.597296016.054.54
2016-10-2035.6736.4135.1536.074976715.824.48
2016-10-1934.6135.8334.6135.674385615.654.43
2016-10-1834.5835.2334.5434.944279415.334.34
2016-10-1734.4734.8934.3434.553215415.154.29
2016-10-1434.5734.9934.3934.475677215.124.28
2016-10-1335.2135.2134.3134.352698515.074.26
2016-10-1235.1535.6635.1535.353054915.504.39
2016-10-1135.3435.6435.2235.294750215.484.38
2016-10-1035.2435.6635.2435.563316915.604.41
2016-10-0735.2635.3235.0435.242351415.464.38
2016-10-0635.1735.4235.0235.333465415.504.39
2016-10-0534.6935.5934.6935.424814515.544.40
2016-10-0434.8035.3134.7434.792940015.264.32
2016-10-0335.4735.4734.7134.794358615.264.32
2016-09-3035.1835.9934.9335.756098315.684.44
2016-09-2935.3935.7535.0635.103558315.404.36
2016-09-2835.0435.5534.9835.405092915.534.39
2016-09-2734.5235.1134.3535.042744215.374.35
2016-09-2635.2235.2934.5534.592440815.174.29
2016-09-2335.5135.7035.3635.552886015.594.41
2016-09-2235.4635.7335.3835.713382615.664.43
2016-09-2135.5135.7735.0835.465420415.554.40
2016-09-2035.7335.7635.2635.503196715.574.41
2016-09-1936.2336.2335.5635.653831215.644.43
2016-09-1635.4035.9635.1835.9317086815.764.46
2016-09-1534.9935.4134.9835.404615315.534.39
2016-09-1435.0835.5334.6234.8915678915.304.33
2016-09-1334.7235.2234.3635.117796615.404.36
2016-09-1234.7735.1234.4335.113093015.404.36
2016-09-0934.6335.4834.5235.088032515.394.36
2016-09-0835.1235.2134.6134.902557215.314.33
2016-09-0734.5535.3234.5235.284858315.474.38
2016-09-0635.0335.0334.3334.535664015.154.29
2016-09-0235.0135.1134.7335.034451015.364.35
2016-09-0135.0435.1334.5035.017709915.364.35
2016-08-3135.6635.8034.9135.058755315.374.35
2016-08-3035.2535.8035.1335.667410215.644.43
2016-08-2935.1335.3734.9235.254306915.464.38
2016-08-2634.9135.2634.8235.134364815.414.36
2016-08-2534.2335.0034.2334.915726715.314.33
2016-08-2433.9434.6533.8334.586583515.174.29
2016-08-2333.9634.2433.9034.073521614.944.23
2016-08-2233.9334.0633.7433.963946014.904.22
2016-08-1934.4334.4333.6534.075052614.944.23
2016-08-1834.1934.5033.9134.504074515.134.28
2016-08-1733.9434.2933.7534.275086115.034.25
2016-08-1634.1134.1133.7034.004937814.914.22
2016-08-1533.6334.3233.4534.265310015.034.25
2016-08-1233.6933.7233.1533.632803414.754.18
2016-08-1133.6933.8432.7633.733895814.794.19
2016-08-1034.4634.4632.6733.692534314.784.18
2016-08-0933.7834.4833.7434.463995315.114.28
2016-08-0833.6933.7533.4533.756785814.804.19
2016-08-0532.9933.8432.9833.696605114.784.18
2016-08-0432.4632.8932.3832.705344414.344.06
2016-08-0332.1732.7632.1732.562588214.284.04
2016-08-0232.3732.4332.0032.155259114.103.99
2016-08-0132.6732.8532.1332.253040214.154.00
2016-07-2932.3032.9332.1032.675662114.334.06
2016-07-2832.0932.7931.2532.3372873014.184.01
2016-07-2731.9232.4531.8232.303612514.174.01
Get more Data

Preferred Bank Stock Chart

View PFBC PE ratio, PS ratio stocks charts and compare with peers.
PFBC Chart
Note: Compare Preferred Bank stock price history with the index and industry peers.

Preferred Bank Historical Prices: Past 5 years

Max Stock Price 46.05 Nov 23,2016
Min Stock Price 7.37 Dec 16,2011
Avg Stock Price 22.77

Preferred Bank Historical PE ratio: Past 5 years

Max PE Ratio 35.42 May 07,2013
Min PE Ratio 4.07 Jul 24,2012
Avg PE Ratio 14.24

Preferred Bank Historical PS ratio: Past 5 years

Max PS Ratio 5.35 Nov 23,2016
Min PS Ratio 1.78 Dec 16,2011
Avg PS Ratio 3.76

PFBC Industry Peers

Company Price Change (%)
Trico Bancshares (TCBK)31.650.39 (1.25%)
Cobiz Financial (COBZ)15.20.07 (0.46%)
Wilshire (WIBC)10.740.2 (1.83%)
Cathay General Bancorp (CATY)35.680.58 (1.65%)
East West Bancorp (EWBC)48.981.1 (2.3%)
Wells Fargo (WFC)54.341.42 (2.68%)
Comerica (CMA)65.141.39 (2.18%)

We provide Preferred Bank historical quotes along with PE ratio and PS ratio for doing Preferred Bank fundamental analysis. Preferred Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 45.54 and 43335 shares of PFBC were traded on 01 Dec, 2016. Looking at Preferred Bank stock market history data, the P/S ratio was at a low of 0.18 on 03 Feb, 2010. .