Peoples Financial Stock Price History (NASDAQ:PFBX)

Add to My Stocks
$15 $0.3 (2.04%) PFBX stock closing price Dec 08, 2016 (Closing)

The 10 year data of Peoples Financial stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Peoples Financial P/E ratio, and PS ratio. The stock price was at a 5 year high of 27.94 on 11 Dec, 2006 as seen from Peoples Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0814.9015.3514.9015.00450862.503.04
2016-12-0714.9514.9513.5314.70241261.252.98
2016-12-0614.7015.0014.7015.00453362.503.04
2016-12-0514.6014.7514.6014.65243461.042.97
2016-12-0214.7514.8514.5014.70213061.252.98
2016-12-0113.8015.0013.8014.872573561.973.01
2016-11-3012.5013.9512.5013.953604958.132.82
2016-11-2912.2912.4012.0012.10515850.422.45
2016-11-2811.5312.4011.5312.30526051.252.49
2016-11-2512.0012.0011.9511.9598449.792.42
2016-11-240.000.000.0011.920N/AN/A
2016-11-2311.5312.2711.5311.92311449.682.41
2016-11-2211.3512.7511.3512.502097252.082.53
2016-11-2111.5511.5511.1011.25144046.882.28
2016-11-1811.2011.2011.0511.0562346.042.24
2016-11-1711.0511.6011.0011.20322146.672.27
2016-11-1611.3511.3511.3511.3542647.292.30
2016-11-1511.4011.5011.3011.4084147.502.31
2016-11-1411.8011.8010.8011.20325746.672.27
2016-11-1110.5012.4510.5010.80580045.002.19
2016-11-1010.8511.2510.8510.90815745.422.21
2016-11-0910.8010.9010.6810.90712945.422.21
2016-11-0810.6510.6510.6010.6078344.172.15
2016-11-0710.8010.8010.6010.60119644.172.15
2016-11-040.000.000.0010.55121N/AN/A
2016-11-030.000.000.0010.5550N/AN/A
2016-11-020.000.000.0010.5569N/AN/A
2016-11-0110.7010.7010.5510.55119543.962.14
2016-10-3110.5010.5010.5010.5010043.752.13
2016-10-2810.6410.6410.6410.6450044.332.15
2016-10-2710.5510.5510.5510.55290043.962.14
2016-10-260.000.000.0010.6696N/AN/A
2016-10-250.000.000.0010.660N/AN/A
2016-10-2410.7010.7710.6610.663402N/A2.17
2016-10-2110.5510.5510.5510.55135N/A2.15
2016-10-2010.6310.6310.5810.58311N/A2.15
2016-10-1910.5310.7010.5110.647052N/A2.16
2016-10-1810.5210.5210.5210.52100N/A2.14
2016-10-1710.7010.7010.5210.521225N/A2.14
2016-10-140.000.000.0010.672N/AN/A
2016-10-130.000.000.0010.6783N/AN/A
2016-10-1210.6810.6810.6310.671600N/A2.17
2016-10-1110.7410.8010.7410.801952N/A2.20
2016-10-1010.7410.7410.7310.73248N/A2.18
2016-10-070.000.000.0010.7234N/AN/A
2016-10-0610.7010.7510.7010.725958N/A2.18
2016-10-0510.7010.7010.7010.70370N/A2.18
2016-10-040.000.000.0010.6741N/AN/A
2016-10-0310.7610.7610.6710.671482N/A2.17
2016-09-3010.7510.7510.6410.661800N/A2.17
2016-09-290.000.000.0010.660N/AN/A
2016-09-2810.6210.8210.6210.66462N/A2.17
2016-09-2710.8110.9010.8110.906052N/A2.22
2016-09-2611.1311.1311.1311.13199N/A2.26
2016-09-2311.2111.2110.9410.94663N/A2.22
2016-09-2210.6710.6710.6710.67108N/A2.17
2016-09-2110.7010.9010.6510.654037N/A2.17
2016-09-2010.7010.8510.6510.7012193N/A2.18
2016-09-1910.6910.8910.4110.8316001N/A2.20
2016-09-1610.6010.7010.5810.702977N/A2.18
2016-09-1510.4711.4110.4510.718740N/A2.18
2016-09-1410.5010.7510.4110.5064082N/A2.14
2016-09-130.000.000.0010.49145N/AN/A
2016-09-1210.4910.4910.4910.49240N/A2.13
2016-09-090.000.000.0010.4042N/AN/A
2016-09-0810.3910.4010.2310.401408N/A2.11
2016-09-0710.3910.3910.2310.271058N/A2.09
2016-09-0610.2910.2910.2910.29445N/A2.09
2016-09-050.000.000.0010.390N/AN/A
2016-09-0210.3910.3910.3910.39397N/A2.11
2016-09-0110.4210.4210.4110.411164N/A2.12
2016-08-3110.2810.2810.2810.281115N/A2.09
2016-08-3010.4710.4710.4710.47125N/A2.13
2016-08-2910.4710.4710.3610.40657N/A2.11
2016-08-2610.2710.2810.2510.288671N/A2.09
2016-08-250.000.000.0010.240N/AN/A
2016-08-240.000.000.0010.240N/AN/A
2016-08-230.000.000.0010.240N/AN/A
2016-08-2210.2810.3010.2310.2411686N/A2.08
2016-08-1910.2510.3510.2510.35604N/A2.10
2016-08-1810.5010.5810.5010.501593N/A2.14
2016-08-170.000.000.0010.380N/AN/A
2016-08-160.000.000.0010.380N/AN/A
2016-08-1510.3710.3810.3710.38656N/A2.11
2016-08-1210.4810.4810.3710.37737N/A2.11
2016-08-1110.3710.3710.3710.37101N/A2.11
2016-08-1010.4010.4110.3710.41820N/A2.12
2016-08-0910.4010.4010.4010.40304N/A2.11
2016-08-0810.4010.4210.4010.402529N/A2.11
Get more Data

Peoples Financial Stock Chart

View PFBX PE ratio, PS ratio stocks charts and compare with peers.
PFBX Chart
Note: Compare Peoples Financial stock price history with the index and industry peers.

Peoples Financial Historical Prices: Past 5 years

Max Stock Price 15 Dec 06,2016
Min Stock Price 8.16 Sep 26,2012
Avg Stock Price 11.05

Peoples Financial Historical PE ratio: Past 5 years

Max PE Ratio 85.36 Jan 25,2012
Min PE Ratio 20.87 Feb 01,2013
Avg PE Ratio 49.34

Peoples Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.04 Dec 06,2016
Min PS Ratio 1.21 Sep 26,2012
Avg PS Ratio 1.79

PFBX Industry Peers

Company Price Change (%)
Bank Of The James Financial (BOTJ)15.30.3 (2%)
Bank Of Carolinas (BCAR)0.130 (0%)
Renasant (RNST)44.180.75 (1.73%)
Citizens Holding (CIZN)25.150.65 (2.52%)
The First Bancshares (FBMS)25.20.02 (0.08%)
Trustmark (TRMK)36.490.87 (2.44%)
First Horizon National (FHN)20.610.33 (1.63%)

Peoples Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Peoples Financial stock analysis. Peoples Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. PFBX saw a high of 15, and a low of 14.7 on last trading day. Looking at Peoples Financial stock market history data, the P/S ratio was at a low of 1.21 on 26 Sep, 2012. .