Peoples Financial

PFBX
🏛️ usa →
21.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 16.36 16.36 16.36 16.36 0.0M
2021-12-16 15.96 15.96 15.73 15.75 0.0M
2021-12-13 15.96 15.96 15.96 15.96 0.0M
2021-12-08 16.08 16.70 16.08 16.70 0.0M
2021-12-07 15.86 15.86 15.77 15.77 0.0M
2021-12-03 15.91 15.91 15.91 15.91 0.0M
2021-12-02 15.96 15.96 15.96 15.96 0.0M
2021-12-01 16.00 16.00 16.00 16.00 0.0M
2021-11-30 16.02 16.02 15.96 15.96 0.0M
2021-11-15 15.91 15.91 15.91 15.91 0.0M
2021-11-12 15.91 15.91 15.91 15.91 0.0M
2021-11-11 16.31 16.31 16.31 16.31 0.0M
2021-11-10 16.36 16.36 16.36 16.36 0.0M
2021-11-09 16.31 16.31 16.31 16.31 0.0M
2021-11-01 16.45 16.45 16.40 16.40 0.1M
2021-10-29 16.58 16.58 16.58 16.58 0.2M
2021-10-28 16.36 16.45 16.31 16.40 0.1M
2021-10-26 15.96 15.96 15.96 15.96 0.0M
2021-10-25 16.16 16.16 15.96 15.96 0.0M
2021-10-21 16.21 16.21 16.21 16.21 0.0M
2021-10-19 16.21 16.21 16.20 16.20 0.0M
2021-10-15 16.21 16.21 16.21 16.21 0.0M
2021-10-14 15.77 16.21 15.77 16.21 0.0M
2021-10-04 15.51 15.71 15.51 15.71 0.0M
2021-09-30 15.62 15.72 15.62 15.72 0.0M
2021-09-23 15.72 15.72 15.72 15.72 0.0M
2021-09-22 15.91 15.91 15.72 15.78 0.0M
2021-09-20 15.91 15.91 15.72 15.72 0.0M
2021-09-02 16.01 16.01 16.01 16.01 0.0M
2021-08-27 15.91 16.16 15.91 16.16 0.0M
2021-08-26 16.01 16.01 15.72 15.72 0.0M
2021-08-25 15.91 15.91 15.72 15.72 0.0M
2021-08-24 16.11 16.31 15.91 15.91 0.0M
2021-08-23 15.72 15.72 15.72 15.72 0.0M
2021-08-20 15.91 15.91 15.72 15.72 0.0M
2021-08-19 15.91 15.91 15.72 15.72 0.0M
2021-08-17 15.91 15.91 15.72 15.72 0.0M
2021-08-16 15.91 15.91 15.72 15.82 0.0M
2021-08-11 15.57 15.57 15.57 15.57 0.0M
2021-08-10 15.77 16.11 15.77 16.11 0.0M
2021-08-05 15.77 15.77 15.77 15.77 0.0M
2021-08-04 15.67 15.67 15.62 15.62 0.0M
2021-08-03 15.74 15.74 15.72 15.72 0.0M
2021-08-02 15.77 15.77 15.72 15.72 0.0M
2021-07-30 15.74 15.74 15.72 15.72 0.0M
2021-07-29 15.72 15.74 15.72 15.72 0.0M
2021-07-28 15.72 15.72 15.72 15.72 0.0M
2021-07-19 15.52 15.52 15.52 15.52 0.0M
2021-07-16 15.64 15.64 15.52 15.52 0.0M
2021-07-15 15.72 15.72 15.52 15.52 0.0M
2021-07-13 14.88 15.72 14.88 15.72 0.0M
2021-07-12 14.98 14.98 14.93 14.93 0.0M
2021-07-09 15.23 15.23 15.23 15.23 0.0M
2021-07-08 15.55 15.55 15.23 15.47 0.0M
2021-07-02 15.52 15.62 15.52 15.62 0.0M
2021-06-29 15.72 15.72 15.72 15.72 0.0M
2021-06-28 15.73 15.73 15.72 15.72 0.0M
2021-06-25 15.86 15.86 15.72 15.72 0.0M
2021-06-18 15.91 16.08 15.91 16.08 0.0M
2021-06-14 16.01 16.01 15.96 15.96 0.0M
2021-06-11 16.06 16.21 16.06 16.06 0.0M
2021-06-10 16.06 16.06 16.06 16.06 0.0M
2021-06-08 16.36 16.53 16.36 16.36 0.0M
2021-06-04 16.60 16.70 16.60 16.61 0.0M
2021-06-02 16.06 16.60 15.91 16.60 0.0M
2021-06-01 16.16 16.60 16.11 16.60 0.0M
2021-05-28 16.11 16.21 16.11 16.21 0.0M
2021-05-25 16.16 16.65 16.16 16.38 0.0M
2021-05-24 16.26 16.26 16.23 16.23 0.0M
2021-05-21 16.26 16.37 16.23 16.37 0.0M
2021-05-19 16.55 16.55 16.55 16.55 0.0M
2021-05-18 16.55 16.80 16.45 16.80 0.0M
2021-05-11 16.72 17.17 16.72 17.17 0.0M
2021-05-10 16.87 17.44 16.83 17.18 0.0M
2021-05-07 16.96 17.14 16.94 17.09 0.0M
2021-05-05 17.53 17.53 17.21 17.21 0.0M
2021-05-03 17.38 17.55 17.21 17.21 0.0M
2021-04-27 17.19 17.19 17.19 17.19 0.0M
2021-04-20 17.19 17.19 17.19 17.19 0.0M
2021-04-15 17.04 17.04 16.82 16.84 0.0M
2021-04-14 16.94 16.94 16.81 16.90 0.0M
2021-04-13 17.24 17.34 17.23 17.23 0.0M
2021-04-12 16.90 16.90 16.90 16.90 0.0M
2021-04-09 17.09 17.19 16.90 16.90 0.0M
2021-04-08 16.70 17.14 16.70 17.14 0.0M
2021-04-07 16.69 16.75 16.45 16.75 0.0M
2021-04-06 16.70 16.70 16.47 16.47 0.0M
2021-04-05 16.45 16.59 16.45 16.59 0.0M
2021-03-30 16.65 16.65 16.65 16.65 0.0M
2021-03-25 16.70 16.73 16.66 16.66 0.0M
2021-03-24 16.70 16.70 16.70 16.70 0.0M
2021-03-19 16.65 16.67 16.65 16.67 0.0M
2021-03-18 16.65 16.65 16.65 16.65 0.0M
2021-03-17 16.42 16.50 16.42 16.50 0.0M
2021-03-15 16.63 16.63 16.36 16.43 0.0M
2021-03-12 16.45 16.65 16.45 16.60 0.0M
2021-03-11 16.41 16.50 16.36 16.50 0.0M
2021-03-10 16.50 16.55 16.50 16.55 0.0M
2021-03-09 16.41 16.41 16.41 16.41 0.0M
2021-03-08 16.31 16.31 16.31 16.31 0.0M
2021-03-05 16.45 16.70 16.45 16.70 0.0M
2021-03-04 16.26 16.26 16.26 16.26 0.0M
2021-03-03 16.41 16.65 16.41 16.65 0.0M
2021-03-02 16.45 16.45 15.93 16.26 0.0M
2021-02-26 16.16 16.16 15.82 15.82 0.0M
2021-02-25 15.67 16.11 15.67 15.92 0.1M
2021-02-23 15.08 15.82 15.08 15.42 0.1M
2021-02-22 15.08 15.33 15.03 15.33 0.0M
2021-02-18 15.18 15.18 14.35 14.35 0.0M
2021-02-17 14.99 15.08 14.99 14.99 0.0M
2021-02-16 15.13 15.13 14.79 14.99 0.0M
2021-02-12 15.08 15.23 15.08 15.23 0.0M
2021-02-11 14.69 14.69 14.69 14.69 0.0M
2021-02-10 14.45 14.59 13.71 14.59 0.0M
2021-02-09 13.71 14.20 13.71 14.20 0.0M
2021-02-05 13.42 13.42 13.12 13.42 0.0M
2021-02-02 13.12 13.12 13.12 13.12 0.0M
2021-01-26 13.09 13.09 13.09 13.09 0.0M
2021-01-25 13.03 13.08 13.03 13.08 0.0M
2021-01-22 13.66 13.66 13.66 13.66 0.0M
2021-01-21 12.98 13.71 12.98 12.98 0.0M
2021-01-19 12.89 12.89 12.89 12.89 0.0M