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
2024-12-31 18.60 18.60 18.60 18.60 0.0M
2024-12-27 18.26 18.26 18.26 18.26 0.0M
2024-12-20 19.49 19.50 19.49 19.50 0.0M
2024-12-18 19.90 19.90 19.50 19.50 0.0M
2024-12-17 18.56 18.56 18.56 18.56 0.0M
2024-12-13 19.10 20.00 19.05 19.05 0.0M
2024-12-12 18.30 18.30 18.01 18.01 0.0M
2024-12-09 19.10 19.10 19.10 19.10 0.0M
2024-12-06 18.47 18.47 18.47 18.47 0.0M
2024-12-05 18.42 18.42 18.42 18.42 0.0M
2024-11-25 18.01 18.01 18.01 18.01 0.0M
2024-11-22 18.05 18.05 18.00 18.00 0.0M
2024-11-15 17.95 17.95 17.85 17.90 0.1M
2024-11-14 18.75 18.75 18.00 18.00 0.0M
2024-11-12 18.10 18.10 18.10 18.10 0.0M
2024-11-06 18.20 18.20 18.01 18.01 0.0M
2024-11-05 18.40 18.40 18.35 18.40 0.0M
2024-11-04 18.20 18.20 18.20 18.20 0.0M
2024-11-01 18.00 18.00 18.00 18.00 0.0M
2024-10-28 17.75 17.75 17.75 17.75 0.0M
2024-10-24 17.50 17.50 17.38 17.38 0.0M
2024-10-14 17.50 17.50 17.50 17.50 0.0M
2024-10-10 17.45 17.45 17.30 17.30 0.0M
2024-10-08 17.60 17.60 17.60 17.60 0.0M
2024-10-01 17.50 17.50 17.50 17.50 0.0M
2024-09-27 17.50 17.50 17.50 17.50 0.0M
2024-09-26 17.30 17.30 17.20 17.20 0.0M
2024-09-25 17.05 17.20 17.05 17.20 0.0M
2024-09-24 17.50 17.50 17.20 17.20 0.0M
2024-09-16 17.55 17.55 17.50 17.50 0.0M
2024-09-11 17.50 17.50 17.50 17.50 0.0M
2024-09-09 17.65 17.65 17.65 17.65 0.0M
2024-09-04 17.80 17.80 17.25 17.70 0.0M
2024-09-03 17.80 17.80 17.80 17.80 0.0M
2024-08-30 17.95 17.95 17.80 17.80 0.0M
2024-08-29 17.90 17.90 17.85 17.85 0.0M
2024-08-27 17.95 17.95 17.85 17.85 0.0M
2024-08-26 17.95 17.95 17.95 17.95 0.0M
2024-08-23 17.95 17.95 17.95 17.95 0.0M
2024-08-22 17.95 17.95 17.95 17.95 0.0M
2024-08-21 18.05 18.08 18.05 18.08 0.0M
2024-08-20 17.85 17.85 17.85 17.85 0.0M
2024-08-19 17.95 17.95 17.85 17.85 0.0M
2024-08-15 17.75 17.75 17.75 17.75 0.0M
2024-08-14 17.50 17.50 17.50 17.50 0.0M
2024-08-07 16.95 18.24 16.58 16.76 0.0M
2024-08-05 17.25 17.25 17.25 17.25 0.0M
2024-08-01 17.00 17.05 17.00 17.00 0.0M
2024-07-31 16.85 17.00 16.85 17.00 0.0M
2024-07-30 16.85 17.00 16.85 17.00 0.0M
2024-07-29 16.90 16.90 16.25 16.25 0.0M
2024-07-25 17.00 17.00 16.50 16.50 0.0M
2024-07-23 16.50 16.80 16.50 16.80 0.0M
2024-07-22 16.50 16.50 16.50 16.50 0.0M
2024-07-19 16.75 16.75 16.75 16.75 0.0M
2024-07-18 16.76 16.76 16.76 16.76 0.0M
2024-07-12 16.75 16.75 16.75 16.75 0.0M
2024-07-11 16.25 16.75 16.25 16.75 0.0M
2024-07-02 16.00 16.20 15.90 16.20 0.0M
2024-07-01 16.00 16.00 16.00 16.00 0.0M
2024-06-27 16.06 16.06 16.06 16.06 0.0M
2024-06-24 16.05 16.05 16.05 16.05 0.0M
2024-06-20 16.00 16.00 16.00 16.00 0.0M
2024-06-18 16.00 16.00 16.00 16.00 0.0M
2024-06-17 16.10 16.10 16.00 16.00 0.0M
2024-06-11 16.25 16.25 16.00 16.00 0.0M
2024-06-10 16.20 17.50 16.20 16.25 0.0M
2024-06-07 15.85 16.10 15.85 16.10 0.0M
2024-06-04 15.60 15.60 15.60 15.60 0.0M
2024-06-03 15.55 15.55 15.55 15.55 0.0M
2024-05-29 15.52 15.52 15.52 15.52 0.0M
2024-05-28 15.52 15.52 15.52 15.52 0.0M
2024-05-21 15.52 15.52 15.30 15.30 0.0M
2024-05-15 15.50 15.50 15.50 15.50 0.0M
2024-05-10 15.50 15.50 15.50 15.50 0.0M
2024-05-03 15.60 15.83 15.20 15.20 0.0M
2024-05-02 15.80 15.80 15.80 15.80 0.0M
2024-04-29 15.90 15.90 15.60 15.60 0.0M
2024-04-26 16.09 16.09 16.09 16.09 0.0M
2024-04-25 16.00 16.00 16.00 16.00 0.0M
2024-04-23 15.60 15.60 15.60 15.60 0.0M
2024-04-22 15.94 15.94 15.94 15.94 0.0M
2024-04-19 15.62 15.62 15.62 15.62 0.0M
2024-04-17 15.94 15.94 15.94 15.94 0.0M
2024-04-10 15.55 15.55 15.55 15.55 0.0M
2024-03-25 15.75 15.75 15.50 15.50 0.0M
2024-03-22 15.99 15.99 15.99 15.99 0.0M
2024-03-19 15.85 15.99 15.75 15.99 0.0M
2024-03-18 15.99 15.99 15.65 15.65 0.0M
2024-03-14 15.95 16.05 15.95 16.05 0.0M
2024-03-13 15.90 15.90 15.90 15.90 0.0M
2024-03-12 16.10 16.10 16.10 16.10 0.0M
2024-03-07 16.10 16.10 16.10 16.10 0.0M
2024-03-04 15.85 15.85 15.85 15.85 0.0M
2024-03-01 15.80 15.80 15.80 15.80 0.0M
2024-02-28 15.71 16.40 15.71 16.40 0.0M
2024-02-23 15.70 16.50 15.70 16.50 0.0M
2024-02-21 15.69 15.69 15.69 15.69 0.0M
2024-02-20 16.25 16.75 16.25 16.75 0.0M
2024-02-13 16.00 16.00 15.65 15.65 0.0M
2024-02-01 16.49 16.75 15.65 15.86 0.0M
2024-01-29 16.00 16.00 15.65 15.65 0.0M
2024-01-25 15.65 15.65 15.65 15.65 0.0M
2024-01-24 15.85 15.85 15.85 15.85 0.0M
2024-01-22 16.50 16.50 16.50 16.50 0.0M
2024-01-11 15.65 15.65 15.65 15.65 0.0M
2024-01-09 16.50 16.50 16.50 16.50 0.0M
2024-01-08 15.51 15.51 15.51 15.51 0.0M
2024-01-05 16.66 16.90 16.08 16.90 0.0M