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
2023-12-29 16.50 16.61 16.50 16.60 0.0M
2023-12-27 16.26 16.74 16.26 16.74 0.0M
2023-12-26 16.00 16.00 15.00 16.00 0.0M
2023-12-22 15.20 17.00 15.20 17.00 0.0M
2023-12-21 15.25 15.25 15.25 15.25 0.0M
2023-12-20 14.45 14.45 14.35 14.35 0.0M
2023-12-19 14.36 14.36 14.35 14.35 0.0M
2023-12-08 14.25 14.25 14.25 14.25 0.0M
2023-12-06 14.55 14.55 14.55 14.55 0.0M
2023-12-04 14.25 14.25 14.25 14.25 0.0M
2023-12-01 14.55 14.55 14.25 14.25 0.0M
2023-11-30 15.50 15.50 15.00 15.00 0.0M
2023-11-27 16.00 16.00 16.00 16.00 0.0M
2023-11-22 14.25 16.00 14.25 16.00 0.0M
2023-11-21 13.40 13.50 13.40 13.50 0.0M
2023-11-20 13.40 13.40 13.40 13.40 0.0M
2023-11-17 13.40 13.40 13.15 13.40 0.0M
2023-11-16 13.45 13.45 13.40 13.40 0.0M
2023-11-15 13.00 13.00 13.00 13.00 0.0M
2023-11-14 13.00 13.00 13.00 13.00 0.0M
2023-11-10 13.00 13.00 12.75 12.75 0.0M
2023-11-09 12.77 12.77 12.77 12.77 0.0M
2023-11-08 12.77 12.77 12.77 12.77 0.0M
2023-11-07 12.77 12.77 12.77 12.77 0.0M
2023-11-06 12.77 12.77 12.52 12.52 0.0M
2023-11-03 12.61 12.77 12.61 12.77 0.0M
2023-11-01 12.37 12.61 12.28 12.38 0.0M
2023-10-31 12.03 12.36 12.03 12.36 0.0M
2023-10-30 11.79 11.79 11.79 11.79 0.0M
2023-10-20 11.74 11.74 11.59 11.59 0.0M
2023-10-19 11.94 12.11 11.74 11.77 0.0M
2023-10-18 12.03 12.03 11.94 11.94 0.0M
2023-10-17 12.13 12.13 12.13 12.13 0.0M
2023-10-16 12.03 12.03 12.03 12.03 0.0M
2023-10-13 12.21 12.21 11.94 11.94 0.0M
2023-10-12 12.72 12.77 12.72 12.77 0.0M
2023-10-11 12.52 12.52 12.08 12.08 0.0M
2023-10-10 12.35 12.52 12.35 12.52 0.0M
2023-10-09 12.33 12.38 12.33 12.38 0.0M
2023-10-06 12.22 12.28 12.03 12.03 0.0M
2023-10-05 12.52 12.52 12.50 12.52 0.0M
2023-10-04 12.52 12.52 12.52 12.52 0.0M
2023-10-02 12.62 12.62 12.03 12.03 0.0M
2023-09-28 12.38 12.67 12.38 12.67 0.0M
2023-09-27 12.52 12.52 12.52 12.52 0.0M
2023-09-26 12.52 12.52 12.52 12.52 0.0M
2023-09-21 12.28 12.77 12.28 12.77 0.0M
2023-09-19 12.29 12.29 12.18 12.18 0.0M
2023-09-15 12.52 12.52 12.52 12.52 0.0M
2023-09-14 12.33 12.52 12.33 12.52 0.0M
2023-09-13 12.33 12.33 12.33 12.33 0.0M
2023-09-08 12.52 12.52 12.52 12.52 0.0M
2023-09-07 12.33 12.52 12.28 12.52 0.0M
2023-09-06 12.33 12.33 12.33 12.33 0.0M
2023-09-05 12.09 12.09 12.09 12.09 0.0M
2023-08-28 12.03 12.03 12.03 12.03 0.0M
2023-08-21 11.99 11.99 11.99 11.99 0.0M
2023-08-18 12.13 12.13 11.94 11.94 0.0M
2023-08-16 12.13 12.13 12.13 12.13 0.0M
2023-08-11 12.28 12.28 12.28 12.28 0.0M
2023-08-10 12.33 12.38 12.04 12.09 0.0M
2023-08-08 13.02 13.02 12.33 12.33 0.0M
2023-08-04 13.36 13.58 13.36 13.58 0.0M
2023-08-01 12.65 12.65 12.65 12.65 0.0M
2023-07-28 12.40 12.77 12.40 12.40 0.0M
2023-07-25 11.89 13.68 11.89 13.68 0.0M
2023-07-17 11.84 11.84 11.84 11.84 0.0M
2023-07-13 11.97 11.97 11.97 11.97 0.0M
2023-07-11 11.84 11.85 11.84 11.84 0.0M
2023-07-10 11.84 11.84 11.84 11.84 0.0M
2023-07-07 11.84 11.85 11.84 11.85 0.0M
2023-06-30 11.84 11.84 11.79 11.84 0.0M
2023-06-29 11.84 11.84 11.84 11.84 0.0M
2023-06-27 12.27 12.27 11.84 11.84 0.0M
2023-06-23 11.78 11.78 11.78 11.78 0.0M
2023-06-22 11.71 11.71 11.71 11.71 0.0M
2023-06-21 11.64 11.64 11.64 11.64 0.0M
2023-06-20 11.69 11.69 11.59 11.59 0.0M
2023-06-16 11.78 11.78 11.78 11.78 0.0M
2023-06-15 11.78 11.78 11.77 11.78 0.0M
2023-06-14 11.69 11.69 11.69 11.69 0.0M
2023-06-13 11.59 11.59 11.59 11.59 0.0M
2023-06-12 11.59 11.59 11.59 11.59 0.0M
2023-06-09 11.64 11.77 11.64 11.77 0.0M
2023-06-08 11.55 11.55 11.55 11.55 0.0M
2023-06-07 11.55 11.55 11.55 11.55 0.0M
2023-06-06 11.59 11.59 11.54 11.54 0.0M
2023-05-30 11.78 11.78 11.78 11.78 0.0M
2023-05-25 12.03 12.03 11.79 11.79 0.0M
2023-05-23 12.67 12.67 12.67 12.67 0.0M
2023-05-18 12.18 12.18 11.69 11.98 0.0M
2023-05-08 12.77 12.77 12.77 12.77 0.0M
2023-05-05 12.13 13.70 12.13 13.21 0.0M
2023-05-03 11.78 12.13 11.78 12.13 0.0M
2023-05-02 11.79 11.79 11.69 11.69 0.0M
2023-05-01 11.79 11.79 11.78 11.78 0.0M
2023-04-28 11.79 11.79 11.79 11.79 0.0M
2023-04-27 11.79 12.03 11.79 12.03 0.0M
2023-04-26 11.89 11.89 11.89 11.89 0.0M
2023-04-25 12.03 12.07 11.79 12.07 0.0M
2023-04-24 12.03 12.03 12.03 12.03 0.0M
2023-04-21 11.79 12.03 11.79 12.03 0.0M
2023-04-18 11.35 11.79 11.35 11.79 0.0M
2023-04-12 11.79 11.79 11.35 11.35 0.0M
2023-04-10 11.61 11.79 11.30 11.79 0.0M
2023-04-06 11.54 11.54 11.54 11.54 0.0M
2023-03-31 12.03 12.03 12.03 12.03 0.0M
2023-03-30 11.82 11.94 11.82 11.94 0.0M
2023-03-29 11.79 11.79 11.79 11.79 0.0M
2023-03-28 11.79 11.79 11.79 11.79 0.0M
2023-03-27 12.59 12.59 11.79 11.94 0.0M
2023-03-24 12.78 12.78 12.55 12.55 0.0M
2023-03-23 13.06 13.06 13.06 13.06 0.0M
2023-03-22 13.26 13.26 13.26 13.26 0.0M
2023-03-21 13.27 13.27 13.26 13.26 0.0M
2023-03-17 13.75 13.75 13.27 13.27 0.0M
2023-03-16 14.78 14.78 14.78 14.78 0.0M
2023-03-14 13.36 13.75 13.36 13.75 0.0M
2023-03-13 13.75 14.73 13.51 13.51 0.0M
2023-03-10 13.75 13.75 13.75 13.75 0.0M
2023-03-09 13.60 13.60 13.60 13.60 0.0M
2023-03-08 14.24 14.24 13.75 13.75 0.0M
2023-03-07 14.00 14.00 14.00 14.00 0.0M
2023-03-02 14.15 14.15 14.15 14.15 0.0M
2023-03-01 14.15 14.15 14.15 14.15 0.0M
2023-02-28 14.25 14.25 14.00 14.00 0.0M
2023-02-27 14.72 14.98 14.72 14.98 0.0M
2023-02-16 14.24 14.24 14.24 14.24 0.0M
2023-02-15 14.24 14.24 14.12 14.12 0.0M
2023-02-13 14.05 14.05 14.05 14.05 0.0M
2023-02-06 13.90 13.90 13.90 13.90 0.0M
2023-01-27 14.34 14.48 13.76 13.76 0.0M
2023-01-24 14.24 14.24 14.24 14.24 0.0M
2023-01-10 14.54 14.73 14.54 14.73 0.0M
2023-01-06 14.10 14.98 14.09 14.98 0.0M
2023-01-04 13.80 13.80 13.75 13.75 0.0M