Peoples Financial Stock Price History (NASDAQ:PFBX)

Add to My Stocks
$14.2 $0.05 (0.35%) PFBX stock closing price Apr 28, 2017 (Closing)

Peoples Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Peoples Financial price to earnings ratio data. The Peoples Financial stock price history chart shows that the stock price was at a high of 26.5 on 28 Mar, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2814.1514.2014.1014.201260473.332.90
2017-04-2714.6514.6514.1514.153194471.672.89
2017-04-2615.0015.0014.8015.002530500.003.07
2017-04-2515.1315.1314.8015.004304500.003.07
2017-04-2415.0015.0815.0015.003704500.003.07
2017-04-2114.8014.8014.8014.80867493.333.03
2017-04-2014.8014.9014.8014.904374496.673.05
2017-04-1914.5014.5014.5014.50117483.332.96
2017-04-1814.5014.5014.5014.50308483.332.96
2017-04-1714.7514.7514.7514.75100491.673.02
2017-04-1314.8014.9214.5014.555653485.002.98
2017-04-1214.0514.0514.0514.05175468.332.87
2017-04-1114.0514.0514.0514.05200468.332.87
2017-04-1014.7014.8014.5014.508509483.332.96
2017-04-060.000.000.0015.000N/AN/A
2017-04-0514.8615.0014.8615.001432500.003.07
2017-04-0415.2715.2714.8514.85622495.003.04
2017-04-0315.0115.0515.0015.00826500.003.07
2017-03-3115.0015.0515.0015.053540501.673.08
2017-03-300.000.000.0014.8052N/AN/A
2017-03-290.000.000.0014.8040N/AN/A
2017-03-2815.0615.0614.8014.80505493.333.03
2017-03-2715.0015.0015.0015.00453500.003.07
2017-03-240.000.000.0014.78230N/AN/A
2017-03-2314.7514.7814.7514.78689492.733.02
2017-03-2214.9515.0614.5014.501018483.332.96
2017-03-2115.0415.0415.0415.04261501.333.08
2017-03-2014.7514.7614.7514.76757491.833.02
2017-03-1714.5014.5014.5014.50422483.332.96
2017-03-1614.8514.8514.8514.85100495.003.04
2017-03-1515.0015.0014.8014.804055493.333.03
2017-03-1414.7515.0014.7514.801446493.333.03
2017-03-1315.0015.3214.5014.502995483.332.96
2017-03-1015.2015.2414.5514.551830485.002.98
2017-03-0915.2515.2515.0015.00505500.003.07
2017-03-0815.1515.2015.0015.201509506.673.11
2017-03-0715.5015.5015.5015.50100516.673.17
2017-03-0615.5015.5015.5015.50154516.673.17
2017-03-0315.8015.9015.8015.901082530.003.25
2017-03-0215.8515.9015.5315.902019530.003.25
2017-03-0115.8015.8515.7315.751912525.003.22
2017-02-280.000.000.0015.7595N/AN/A
2017-02-2715.1515.7515.1515.751081525.003.22
2017-02-2415.7515.9015.7515.90484530.003.25
2017-02-2315.8515.9015.8015.90935530.003.25
2017-02-2215.8015.8515.8015.851179528.333.24
2017-02-2115.8515.8515.8515.85109528.333.24
2017-02-200.000.000.0015.850N/AN/A
2017-02-1715.6015.9515.6015.85856666.043.21
2017-02-1615.4515.6015.3015.60179465.003.16
2017-02-1515.6515.6515.6015.65223265.213.17
2017-02-1415.3615.7515.3615.75624465.633.19
2017-02-1315.4015.4515.4015.40201364.173.12
2017-02-1015.2015.4515.2015.40354264.173.12
2017-02-0915.2515.2515.2015.2051363.333.08
2017-02-0815.0515.0515.0515.0510062.713.05
2017-02-0715.1815.2515.0915.09220762.853.05
2017-02-0615.2515.2515.2415.2460163.503.08
2017-02-0315.2515.4515.2015.30754063.743.10
2017-02-0215.2515.2515.0015.0080662.503.04
2017-02-0115.2515.3515.0015.00424362.503.04
2017-01-3115.1115.2515.1115.25106663.543.09
2017-01-300.000.000.0015.300N/AN/A
2017-01-2715.0015.3015.0015.30130863.753.10
2017-01-2615.1415.1415.1415.1450163.093.06
2017-01-2515.5515.8515.5515.701408165.423.18
2017-01-2415.2515.6015.2515.50985864.583.14
2017-01-2315.4515.4515.2515.25516563.543.09
2017-01-200.000.000.0015.2033N/AN/A
2017-01-1913.8015.2013.8015.20230963.333.08
2017-01-1814.6015.6514.6015.251658963.543.09
2017-01-1715.1215.1215.1215.1212862.993.06
2017-01-160.000.000.0015.250N/AN/A
2017-01-1315.5015.5014.8315.25251163.543.09
2017-01-1215.4015.8515.2215.22129763.433.08
2017-01-110.000.000.0015.4073N/AN/A
2017-01-1014.7515.4514.3115.40530864.173.12
2017-01-0915.7015.7014.2514.701721361.252.98
2017-01-0615.7515.7514.5515.501112264.583.14
2017-01-0515.9515.9715.9515.9754466.533.23
2017-01-0415.9516.2015.9516.00683066.673.24
2017-01-0316.3516.3516.3516.3513068.133.31
2017-01-020.000.000.0016.150N/AN/A
2016-12-3016.0916.1516.0016.15193967.293.27
2016-12-2916.0816.3015.6615.98209666.563.23
2016-12-2815.2815.5315.2815.5388464.713.14
2016-12-2715.5016.4015.4516.15413867.293.27
2016-12-260.000.000.0016.250N/AN/A
2016-12-230.000.000.0016.2586N/AN/A
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 16.35 Jan 03,2017
Min Stock Price 8.16 Sep 26,2012
Avg Stock Price 11.44

Peoples Financial Historical PE ratio: Past 5 years

Max PE Ratio 530 Feb 23,2017
Min PE Ratio 20.87 Feb 01,2013
Avg PE Ratio 84.63

Peoples Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.31 Jan 03,2017
Min PS Ratio 1.21 Sep 26,2012
Avg PS Ratio 1.94

PFBX Industry Peers

Company Price Change (%)
Georgia Carolina Bancshares (GECR)23.750.53 (2.18%)
Security Federal (SFDL)27.750 (0%)
Renasant (RNST)42.40.12 (0.28%)
Citizens Holding (CIZN)23.50.15 (0.64%)
The First Bancshares (FBMS)28.650 (0%)
Trustmark (TRMK)33.220.51 (1.51%)
First Horizon National (FHN)18.350.34 (1.82%)

Peoples Financial historical quotes helps an investor analyze a company's history and do Peoples Financial stock analysis . The price and volume changes on a daily basis is provided in the Peoples Financial stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. PFBX saw an opening price of 14.15, and a closing price of 14.2 on 28 Apr, 2017. The average P/S ratio was 1.87 as can be seen by Peoples Financial stock price history. .