Preferred Bank Stock Price History, PFBC Historical Prices

Add to My Stocks
$65.22 $1.23 (1.92%) PFBC stock closing price Feb 16, 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 $14.71 on Apr 08, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 63.99 102,245 21.55 5.76
2018-02-14 61.2 62.5 60.78 62.25 66,711 20.96 5.6
2018-02-13 61.45 61.88 61.08 61.58 50,462 20.73 5.54
2018-02-12 61.96 62.32 60.82 61.95 53,904 20.86 5.58
2018-02-09 62.03 62.12 60.36 61.73 55,976 20.79 5.56
2018-02-08 62.32 62.44 61.21 61.21 86,371 20.61 5.51
2018-02-07 61.78 62.43 60.98 62.15 62,129 20.93 5.59
2018-02-06 59.7 61.64 59.7 61.13 128,122 20.58 5.5
2018-02-05 62.99 63.54 60.5 60.77 91,413 20.46 5.47
2018-02-02 64.12 64.98 62.44 63.69 99,893 21.44 5.73
2018-02-01 64.16 64.68 63.23 64.64 93,956 21.76 5.82
2018-01-31 65 65.28 64.31 64.42 65,018 21.69 5.8
2018-01-30 63.94 65.53 63.93 65.13 86,901 21.93 5.86
2018-01-29 64.12 64.88 63.67 64.5 155,359 21.72 5.81
2018-01-26 64.51 64.99 63.79 64.11 85,485 20.29 5.93
2018-01-25 65.01 65.15 63.98 64.42 95,934 20.39 5.96
2018-01-24 65.57 65.81 64.37 64.75 149,450 20.49 5.99
2018-01-23 65.5 66.67 64.08 65.2 208,671 20.63 6.03
2018-01-22 67 67.65 64.69 65.89 148,036 20.85 6.09
2018-01-19 65.15 67.02 64.28 66.94 173,932 21.18 6.19
2018-01-18 65.15 65.25 64.74 65.04 118,177 20.58 6.02
2018-01-17 64.7 65.35 63.34 65.21 126,446 20.64 6.03
2018-01-16 63.51 65.23 63.29 64.55 131,478 20.43 5.97
2018-01-10 61 62.25 61 61.8 158,720 19.56 5.72
2018-01-09 61.8 62.8 61 61.18 118,449 19.36 5.66
2018-01-08 60 60.29 59.54 59.88 127,515 18.95 5.54
2018-01-05 59.69 60.2 59.4 60.01 84,513 18.99 5.55
2018-01-04 58.66 59.81 58.55 59.67 91,073 18.88 5.52
2018-01-03 58.3 59.26 57.14 58.62 60,896 18.55 5.42
2018-01-02 59.27 59.27 57.8 58.33 57,813 18.46 5.39
2017-12-29 60.56 60.56 58.57 58.78 50,593 18.6 5.44
2017-12-28 60.12 60.65 60 60.5 48,057 19.15 5.6
2017-12-27 60.48 60.81 60 60.1 50,932 19.02 5.56
2017-12-26 60.49 61.42 60 60.22 52,714 19.06 5.57
2017-12-22 61.58 61.58 60.53 60.6 63,326 19.18 5.6
2017-12-21 60.68 61.63 60.68 61.59 75,211 19.49 5.7
2017-12-20 61.37 61.96 60.58 61.17 91,627 19.36 5.66
2017-12-19 62.36 62.36 60.7 60.99 73,170 19.3 5.64
2017-12-18 62.09 62.88 61.53 62.07 60,863 19.64 5.74
2017-12-15 60.39 62.74 60.14 61.49 147,290 19.46 5.69
2017-12-14 61.81 62.28 59.98 60.27 41,652 19.07 5.57
2017-12-13 62.11 62.5 61.39 61.68 77,392 19.52 5.7
2017-12-12 62.32 62.85 61.9 61.98 41,906 19.61 5.73
2017-12-11 62.79 63.54 61.93 62.12 39,723 19.66 5.75
2017-12-08 64.39 64.6 62.73 62.78 54,411 19.87 5.81
2017-12-07 63.47 64.67 63.46 63.75 42,294 20.17 5.9
2017-12-06 64.25 64.25 63.48 63.5 46,725 20.1 5.87
2017-12-05 66.09 66.09 64.16 64.4 88,977 20.38 5.96
2017-12-04 64.23 66.14 64.23 65.95 183,439 20.87 6.1
2017-12-01 62.59 63.46 61.61 63.33 117,174 20.04 5.86
2017-11-30 64.75 64.75 62.2 62.6 125,316 19.81 5.79
2017-11-29 62.55 64.88 62.19 64.24 172,482 20.33 5.94
2017-11-28 60 62.22 59.58 62.13 66,505 19.66 5.75
2017-11-27 59.6 60.6 59.6 59.83 26,701 18.93 5.53
2017-11-24 60.84 61.23 59.8 59.96 17,165 18.98 5.55
2017-11-23 0 0 0 60.52 0 - -
2017-11-22 61.49 61.74 60.52 60.52 37,453 19.15 5.6
2017-11-21 61.11 61.43 60.65 61.42 48,262 19.44 5.68
2017-11-20 60.02 60.86 55.65 60.8 39,354 19.24 5.62
2017-11-17 59.5 60.45 59 59.97 70,075 18.98 5.55
2017-11-16 59.41 59.9 58.66 59.69 53,946 18.89 5.52
2017-11-15 58.02 59.27 58.01 59.05 47,422 18.69 5.46
2017-11-14 57.8 59.15 57.8 58.88 28,889 18.63 5.45
2017-11-13 57.28 58.49 57.14 58.25 52,051 18.43 5.39
2017-11-10 57.97 58.65 57.62 57.77 63,908 18.28 5.34
2017-11-09 57.35 58.22 56.87 57.65 89,296 18.24 5.33
2017-11-08 59 59.05 57.92 58.09 95,785 18.38 5.37
2017-11-07 61.25 61.26 59.02 59.12 60,729 18.71 5.47
2017-11-06 60.95 62.15 60.9 61.24 35,471 19.38 5.66
2017-11-03 62.06 62.46 61.03 61.24 41,606 19.38 5.66
2017-11-02 61.68 62.23 61.22 62.07 60,894 19.64 5.74
2017-11-01 61.95 62.25 60.83 61.69 93,809 19.52 5.71
2017-10-31 61.83 62.87 60.22 61.73 61,637 19.54 5.71
2017-10-30 64.44 64.44 61.22 62 89,139 19.62 5.73
2017-10-27 66.03 66.03 64.04 64.4 85,387 20.38 5.96
2017-10-26 64.61 66.58 64.5 65.59 150,320 20.76 6.07
2017-10-25 59 65.19 58.73 64.32 353,828 20.35 5.95
2017-10-24 58.48 59.28 58.3 58.88 79,031 20.23 5.84
2017-10-23 58.99 58.99 57.46 58.26 133,059 20.02 5.78
2017-10-20 59.4 59.63 58.73 58.96 46,920 20.26 5.85
2017-10-19 58.17 59.08 57.98 58.82 39,167 20.21 5.84
2017-10-18 58.57 58.97 58.38 58.61 66,114 20.14 5.82
2017-10-17 59.07 59.49 58.18 58.49 57,118 20.1 5.8
2017-10-16 58.63 59.53 58.22 58.84 36,816 20.22 5.84
2017-10-13 59.43 59.5 58.48 58.62 41,190 20.14 5.82
2017-10-12 59.49 59.55 59.13 59.46 86,860 20.43 5.9
2017-10-11 59.61 59.68 59.25 59.36 94,618 20.4 5.89
2017-10-10 59.86 59.98 59.17 59.62 100,581 20.49 5.92
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 Price66.94Jan 19,2018
Min Stock Price14.71Apr 08,2013
Avg Stock Price33.37

Preferred Bank Historical PE ratio: Past 5 years

Max PE Ratio35.42May 07,2013
Min PE Ratio7.87Apr 08,2013
Avg PE Ratio17

Preferred Bank Historical PS ratio: Past 5 years

Max PS Ratio6.27Mar 01,2017
Min PS Ratio2.96Apr 08,2013
Avg PS Ratio4.49

PFBC Industry Peers

Company Price Change (%)
Trico Bancshares (TCBK)380.37 (0.98%)
Guaranty Bancorp (GBNK)28.550.2 (0.71%)
Wells Fargo (WFC)59.950.07 (0.12%)
Comerica (CMA)97.820.15 (0.15%)
Hope Bancorp (HOPE)18.760.23 (1.24%)
City National (CYN)89.60.33 (0.37%)
First Republic Bank (FRC)95.520.47 (0.49%)

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 $65.22 and 123,182 shares of PFBC were traded on Feb 16, 2018. Looking at Preferred Bank stock history data, the P/S ratio was at a low of 2.96 on Apr 08, 2013.