Preferred Bank Stock Price History, PFBC Historical Prices

Add to My Stocks
$65.13 $1.08 (1.63%) PFBC stock closing price Jun 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Preferred Bank stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Preferred Bank price to earnings ratio data. The Preferred Bank stock price history chart shows that the stock price was at a low of $15.98 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 67.08 67.09 66.1 66.21 61,894 19.76 5.79
2018-06-19 66.15 67.22 65.96 66.96 49,957 19.99 5.86
2018-06-18 65.71 66.74 64.06 66.53 53,220 19.86 5.82
2018-06-15 65.23 66.24 64.56 66.23 100,895 19.77 5.79
2018-06-14 65.14 65.59 64.58 65.46 39,514 19.54 5.73
2018-06-13 65.03 65.81 64.5 65.32 51,697 19.5 5.71
2018-06-12 65.99 66.07 64.77 65.07 41,296 19.42 5.69
2018-06-11 67.5 67.5 65.61 65.78 45,840 19.64 5.75
2018-06-08 67.37 67.86 66.81 67.51 67,881 20.15 5.91
2018-06-07 67.13 67.88 66.45 67.53 66,674 20.16 5.91
2018-06-06 66.08 66.99 65.64 66.93 51,969 19.98 5.85
2018-06-05 66.03 66.14 65.31 65.9 35,630 19.67 5.76
2018-06-04 64.25 66.3 64.25 66.09 66,688 19.73 5.78
2018-06-01 64.12 64.61 63.8 64.17 81,705 19.16 5.61
2018-05-31 64 64.73 63.63 63.7 53,809 19.02 5.57
2018-05-30 63.75 64.68 63.75 64.35 84,239 19.21 5.63
2018-05-29 64.77 64.77 63.17 63.25 91,716 18.88 5.53
2018-05-25 65.14 65.56 64.78 65.18 46,407 19.46 5.7
2018-05-24 65.75 65.75 64.07 65.26 44,510 19.48 5.71
2018-05-23 65.5 66.7 65.25 65.89 85,698 19.67 5.76
2018-05-22 64.55 65.99 64.55 65.81 100,723 19.65 5.76
2018-05-21 62.99 64.59 62.99 64.52 76,308 19.26 5.64
2018-05-18 63.53 63.76 62.82 62.91 110,410 18.78 5.5
2018-05-17 63.01 63.83 62.8 63.36 71,949 18.91 5.54
2018-05-16 63.21 63.71 63.03 63.36 62,453 18.91 5.54
2018-05-15 61.74 63.94 61.74 63.2 98,801 18.87 5.53
2018-05-14 63.43 63.54 62 62.04 140,895 18.52 5.43
2018-05-11 63.25 63.85 63.2 63.44 66,565 18.94 5.55
2018-05-10 63.81 64 63.07 63.26 68,905 18.88 5.53
2018-05-09 64.01 64.39 63.32 63.8 52,757 19.05 5.58
2018-05-08 63.43 64.18 63.09 63.75 50,858 19.03 5.58
2018-05-07 63.36 63.95 62.66 63.47 53,315 18.95 5.55
2018-05-04 62.48 64.28 62.4 63.25 68,532 18.88 5.53
2018-05-03 62.93 63.04 62.29 62.78 72,548 18.74 5.49
2018-05-02 63.25 64.09 62.47 63.04 104,225 18.82 5.51
2018-05-01 63.68 63.95 61.85 63.25 205,864 18.88 5.53
2018-04-30 65.5 65.82 63.64 63.74 88,311 19.03 5.58
2018-04-27 66.13 66.55 65.11 65.48 44,592 19.55 5.73
2018-04-26 66.51 66.99 65.74 65.96 43,828 19.69 5.77
2018-04-25 66.97 67.14 66.1 66.49 74,858 19.85 5.82
2018-04-24 66.87 67.5 66.27 66.9 76,831 19.97 5.85
2018-04-23 66.32 67.51 66.19 66.46 75,142 19.84 5.81
2018-04-20 66.92 67.62 65.87 66.25 154,408 19.78 5.8
2018-04-19 64.96 66.68 64.96 66.44 45,573 22.37 5.98
2018-04-18 65.53 65.75 64.9 65.26 72,903 21.97 5.87
2018-04-17 65.96 66.19 64.78 65.37 88,072 22.01 5.88
2018-04-16 65.1 65.93 64.51 65.73 65,976 22.13 5.92
2018-04-13 65.9 65.9 64.53 64.55 86,389 21.73 5.81
2018-04-12 64.29 65.83 64.29 65.51 40,257 22.06 5.9
2018-04-11 64.21 64.24 63.27 63.83 67,075 21.49 5.75
2018-04-10 63.5 65.01 62.97 64.5 167,081 21.72 5.81
2018-04-09 63.52 63.97 62.74 62.93 106,209 21.19 5.66
2018-04-06 64.84 65.21 62.51 63.1 95,180 21.25 5.68
2018-04-05 65 65.75 63.6 65.52 91,268 22.06 5.9
2018-04-04 63.41 64.87 63.41 64.25 107,874 21.63 5.78
2018-04-03 64.01 64.52 63.5 64.08 84,499 21.58 5.77
2018-04-02 64.4 65.22 62.62 63.88 101,021 21.51 5.75
2018-03-30 0 0 0 64.2 0 - -
2018-03-29 64.18 65.41 62.81 64.2 94,615 21.62 5.78
2018-03-28 63.02 64.41 62.39 64.08 86,677 21.58 5.77
2018-03-27 65.06 65.06 62.97 63 76,338 21.21 5.67
2018-03-26 63.61 64.69 62.65 64.57 72,769 21.74 5.81
2018-03-23 64.69 64.69 62.62 62.68 75,952 21.1 5.64
2018-03-22 65.73 66.09 63.99 64.57 92,506 21.74 5.81
2018-03-21 66.03 66.87 65.68 66.26 41,785 22.31 5.96
2018-03-20 66.7 66.74 65.65 66.04 28,578 22.24 5.94
2018-03-19 66.61 67.05 65.45 66.63 47,107 22.43 6
2018-03-16 66.15 67.63 65.8 66.7 210,226 22.46 6
2018-03-15 66.46 66.46 65.6 66.39 42,748 22.35 5.98
2018-03-14 66.56 67.13 65.58 66.25 126,518 22.31 5.96
2018-03-13 66.78 66.8 65.97 66.25 65,265 22.31 5.96
2018-03-12 66.65 66.88 65.94 66.68 65,703 22.45 6
2018-03-09 65.77 66.75 65.33 66.64 58,623 22.44 6
2018-03-08 65.87 65.99 64.6 65.49 71,364 22.05 5.89
2018-03-07 64.78 66.18 64.78 65.69 86,209 22.12 5.91
2018-03-06 64.85 65.5 63.75 65.31 79,391 21.99 5.88
2018-03-05 63.68 64.72 62.74 64.72 121,166 21.79 5.83
2018-03-02 62.01 64.34 61.81 64.01 106,359 21.55 5.76
2018-03-01 62.2 63.08 62 62.5 159,239 21.04 5.63
2018-02-28 62.9 63.33 62.1 62.33 107,582 20.99 5.61
2018-02-27 64.09 64.92 62.6 62.69 68,830 21.11 5.64
2018-02-26 64.21 64.31 63.45 64.24 36,048 21.63 5.78
2018-02-23 63.52 64.29 62.85 64.05 47,721 21.57 5.77
2018-02-22 64.85 65.46 63.18 63.19 40,036 21.28 5.69
2018-02-21 63.7 65.67 63.7 64.66 36,368 21.77 5.82
2018-02-20 65.07 65.97 63.55 63.61 114,043 21.42 5.73
2018-02-19 0 0 0 65.22 0 - -
2018-02-16 64 65.36 63.5 65.22 123,182 21.96 5.87
2018-02-15 62.75 64.07 62.5 63.99 102,328 21.55 5.76
Get more Data

Preferred Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price67.53Jun 07,2018
Min Stock Price15.98Jun 24,2013
Avg Stock Price36.65

Preferred Bank Historical PE ratio: Past 5 years

Max PE Ratio34.9Jul 15,2013
Min PE Ratio12.29Jun 27,2016
Avg PE Ratio16.91

Preferred Bank Historical PS ratio: Past 5 years

Max PS Ratio6.27Mar 01,2017
Min PS Ratio3.14Jun 24,2013
Avg PS Ratio4.66

PFBC Industry Peers

Company Price Change (%)
Trico Bancshares (TCBK)39.290.27 (0.68%)
Cpb (CPF)29.560.22 (0.74%)
Wells Fargo (WFC)54.370.11 (0.2%)
Comerica (CMA)96.010.47 (0.49%)
Hope Bancorp (HOPE)18.680.03 (0.16%)
City National (CYN)89.60.33 (0.37%)
First Republic Bank (FRC)100.940.11 (0.11%)

We provide Preferred Bank share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Preferred Bank stock analysis. Preferred Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $65.13 and 97,074 shares of PFBC were traded on Jun 21, 2018. Looking at Preferred Bank stock history data, the P/S ratio was at a low of 3.14 on Jun 24, 2013.