Preferred Bank - Price History
Monthly price history for PFBC (Preferred Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $75.74 | $75.74 |
| March 2024 | $76.77 | $76.77 |
| February 2024 | $71.85 | $71.85 |
| January 2024 | $71.84 | $71.84 |
| December 2023 | $72.35 | $73.05 |
| November 2023 | $61.04 | $61.63 |
| October 2023 | $59 | $59.57 |
| September 2023 | $61.11 | $62.25 |
| August 2023 | $60.97 | $62.11 |
| July 2023 | $64.87 | $66.08 |
| June 2023 | $53.45 | $54.99 |
| May 2023 | $44.83 | $46.12 |
| April 2023 | $46.73 | $48.08 |
| March 2023 | $52.72 | $54.81 |
| February 2023 | $67.72 | $70.40 |
| January 2023 | $68.42 | $71.13 |
| December 2022 | $71.24 | $74.62 |
| November 2022 | $72.17 | $75.59 |
| October 2022 | $73.39 | $76.87 |
| September 2022 | $61.88 | $65.23 |
| August 2022 | $64.35 | $67.84 |
| July 2022 | $68.96 | $72.70 |
| June 2022 | $64.12 | $68.02 |
| May 2022 | $64.58 | $68.51 |
| April 2022 | $63.27 | $67.12 |
| March 2022 | $69.43 | $74.09 |
| February 2022 | $73.55 | $78.48 |
| January 2022 | $73.15 | $78.06 |
| December 2021 | $66.89 | $71.79 |
| November 2021 | $63.50 | $68.15 |
| October 2021 | $63.89 | $68.57 |
| September 2021 | $61.79 | $66.68 |
| August 2021 | $59.20 | $63.89 |
| July 2021 | $54.65 | $58.98 |
| June 2021 | $58.27 | $63.27 |
| May 2021 | $62.90 | $68.29 |
| April 2021 | $60.36 | $65.54 |
| March 2021 | $58.31 | $63.68 |
| February 2021 | $53.06 | $57.95 |
| January 2021 | $44.22 | $48.29 |
| December 2020 | $45.93 | $50.47 |
| November 2020 | $33.46 | $36.77 |
| October 2020 | $30.79 | $33.83 |
| September 2020 | $28.97 | $32.12 |
| August 2020 | $33.74 | $37.40 |
| July 2020 | $33.60 | $37.25 |
| June 2020 | $38.36 | $42.85 |
| May 2020 | $33.64 | $37.57 |
| April 2020 | $34.16 | $38.15 |
| March 2020 | $30 | $33.82 |
| February 2020 | $45.35 | $51.13 |
| January 2020 | $53.31 | $60.11 |
| December 2019 | $53.03 | $60.09 |
| November 2019 | $48.67 | $55.15 |
| October 2019 | $47.04 | $53.31 |
| September 2019 | $45.96 | $52.38 |
| August 2019 | $43.84 | $49.96 |
| July 2019 | $47.55 | $54.19 |
| June 2019 | $41.20 | $47.25 |
| May 2019 | $38.16 | $43.77 |
| April 2019 | $42.89 | $49.19 |
| March 2019 | $38.96 | $44.97 |
| February 2019 | $44.37 | $51.22 |
| January 2019 | $40.34 | $46.56 |
| December 2018 | $37.31 | $43.35 |
| November 2018 | $44.08 | $51.22 |
| October 2018 | $44.24 | $51.41 |
| September 2018 | $50.13 | $58.50 |
| August 2018 | $52.45 | $61.21 |
| July 2018 | $53.34 | $62.24 |
| June 2018 | $52.47 | $61.46 |
| May 2018 | $54.38 | $63.70 |
| April 2018 | $54.42 | $63.74 |
| March 2018 | $54.63 | $64.20 |
| February 2018 | $53.04 | $62.33 |
| January 2018 | $54.82 | $64.42 |
| December 2017 | $49.83 | $58.78 |
| November 2017 | $53.07 | $62.60 |
| October 2017 | $52.33 | $61.73 |
| September 2017 | $50.99 | $60.35 |
| August 2017 | $45.45 | $53.80 |
| July 2017 | $47.44 | $56.15 |
| June 2017 | $45.01 | $53.47 |
| May 2017 | $42.01 | $49.91 |
| April 2017 | $44.60 | $52.99 |
| March 2017 | $45.01 | $53.66 |
| February 2017 | $47.09 | $56.14 |
| January 2017 | $46.48 | $55.41 |
| December 2016 | $43.82 | $52.42 |
| November 2016 | $37.69 | $45.09 |
| October 2016 | $31.70 | $37.92 |
| September 2016 | $29.76 | $35.75 |
| August 2016 | $29.17 | $35.05 |
| July 2016 | $27.19 | $32.67 |
| June 2016 | $23.91 | $28.88 |
| May 2016 | $27.26 | $32.92 |
| April 2016 | $26.30 | $31.76 |
| March 2016 | $24.93 | $30.25 |
| February 2016 | $23.53 | $28.55 |
| January 2016 | $26.78 | $32.50 |
| December 2015 | $27.08 | $33.02 |
| November 2015 | $29.87 | $36.42 |
| October 2015 | $27.16 | $33.11 |
| September 2015 | $25.82 | $31.60 |
| August 2015 | $25.04 | $30.65 |
| July 2015 | $25.76 | $31.52 |
| June 2015 | $24.46 | $30.05 |
| May 2015 | $22.45 | $27.58 |
| April 2015 | $22.94 | $28.18 |
| March 2015 | $22.26 | $27.47 |
| February 2015 | $21.84 | $26.95 |
| January 2015 | $21.16 | $26.11 |
| December 2014 | $22.52 | $27.89 |
| November 2014 | $20.61 | $25.52 |
| October 2014 | $21.46 | $26.58 |
| September 2014 | $18.10 | $22.52 |
| August 2014 | $19.31 | $24.02 |
| July 2014 | $17.84 | $22.19 |
| June 2014 | $19 | $23.64 |
| May 2014 | $18.11 | $22.53 |
| April 2014 | $17.24 | $21.45 |
| March 2014 | $20.87 | $25.96 |
| February 2014 | $19.32 | $24.03 |
| January 2014 | $17.31 | $21.53 |
| December 2013 | $16.12 | $20.05 |
| November 2013 | $16.35 | $20.34 |
| October 2013 | $15.45 | $19.22 |
| September 2013 | $14.30 | $17.79 |
| August 2013 | $12.93 | $16.08 |
| July 2013 | $13.66 | $16.99 |
| June 2013 | $13.25 | $16.48 |
| May 2013 | $13 | $16.17 |
| April 2013 | $13.26 | $16.50 |
| March 2013 | $12.69 | $15.78 |
| February 2013 | $12.96 | $16.12 |
| January 2013 | $12.08 | $15.03 |
| December 2012 | $11.42 | $14.20 |
| November 2012 | $10.89 | $13.55 |
| October 2012 | $11.42 | $14.21 |
| September 2012 | $11.40 | $14.18 |
| August 2012 | $10.36 | $12.89 |
| July 2012 | $8.67 | $10.78 |
| June 2012 | $10.74 | $13.36 |
| May 2012 | $9.86 | $12.27 |
| April 2012 | $9.98 | $12.42 |
| March 2012 | $9.47 | $11.78 |
| February 2012 | $8.12 | $10.10 |
| January 2012 | $6.84 | $8.51 |
| December 2011 | $5.99 | $7.45 |
| November 2011 | $6.07 | $7.55 |
| October 2011 | $6.43 | $8 |
| September 2011 | $6.38 | $7.94 |
| August 2011 | $6.42 | $7.99 |
| July 2011 | $7.15 | $8.89 |
| June 2011 | $5.79 | $7.20 |
| May 2011 | $6.07 | $1.51 |
| April 2011 | $6.55 | $1.63 |
| March 2011 | $5.91 | $1.47 |
| February 2011 | $6.07 | $1.51 |
| January 2011 | $7.44 | $1.85 |
| December 2010 | $7.07 | $1.76 |
| November 2010 | $6.43 | $1.60 |
| October 2010 | $6.75 | $1.68 |
| September 2010 | $6.47 | $1.61 |
| August 2010 | $6.59 | $1.64 |
| July 2010 | $7.64 | $1.90 |
| June 2010 | $8.40 | $2.09 |
| May 2010 | $8.84 | $2.20 |
| April 2010 | $7.80 | $1.94 |
| March 2010 | $5.47 | $1.36 |
| February 2010 | $5.43 | $1.35 |
| January 2010 | $6.43 | $1.60 |
| December 2009 | $7.24 | $1.80 |
| November 2009 | $7.12 | $1.77 |
| October 2009 | $10.17 | $2.53 |
| September 2009 | $13.10 | $3.26 |
| August 2009 | $14 | $3.48 |
| July 2009 | $15.44 | $3.84 |
| June 2009 | $15.27 | $3.80 |
| May 2009 | $18.09 | $4.50 |
| April 2009 | $17.40 | $4.33 |
| March 2009 | $21.06 | $5.24 |
| February 2009 | $21.91 | $5.45 |
| January 2009 | $22.12 | $5.57 |
| December 2008 | $23.83 | $6 |
| November 2008 | $22.44 | $5.65 |
| October 2008 | $27.36 | $6.99 |
| September 2008 | $43.84 | $11.20 |
| August 2008 | $38.25 | $9.77 |
| July 2008 | $26.78 | $6.94 |
| June 2008 | $19.99 | $5.18 |
| May 2008 | $34.42 | $8.92 |
| April 2008 | $44.79 | $11.71 |
| March 2008 | $63.84 | $16.69 |
| February 2008 | $70.08 | $18.32 |
| January 2008 | $83.62 | $22.03 |
| December 2007 | $98.76 | $26.02 |
| November 2007 | $101.46 | $26.73 |
| October 2007 | $112.15 | $29.73 |
| September 2007 | $148.40 | $39.34 |
| August 2007 | $155.19 | $41.14 |
| July 2007 | $144.23 | $38.40 |
| June 2007 | $150.24 | $40 |
| May 2007 | $143.37 | $38.17 |
| April 2007 | $136.85 | $36.60 |
| March 2007 | $146.61 | $39.21 |
| February 2007 | $154.16 | $41.23 |
| January 2007 | $162.32 | $65.38 |
| December 2006 | $149.19 | $60.09 |
| November 2006 | $141.44 | $56.97 |
| October 2006 | $144.90 | $58.57 |
| September 2006 | $148.37 | $59.97 |
| August 2006 | $138.67 | $56.05 |
| July 2006 | $141.29 | $57.31 |
| June 2006 | $132.17 | $53.61 |
| May 2006 | $130.27 | $52.84 |
| April 2006 | $124.13 | $50.55 |
| March 2006 | $123.98 | $50.49 |
| February 2006 | $118.02 | $48.06 |
| January 2006 | $115.18 | $47.10 |
| December 2005 | $108.82 | $44.50 |
| November 2005 | $107.23 | $43.85 |
| October 2005 | $104.66 | $42.80 |
| September 2005 | $97.88 | $40.19 |
| August 2005 | $99.39 | $40.81 |
| July 2005 | $102.75 | $42.19 |
| June 2005 | $95.37 | $39.32 |
| May 2005 | $93.91 | $38.72 |
| April 2005 | $91.54 | $37.74 |
| March 2005 | $96.39 | $39.90 |
| February 2005 | $95.31 | $39.45 |
| January 2005 | $54.22 | $73.33 |
| December 2004 | $53.85 | $73.33 |
| November 2004 | $53.85 | $73.33 |
| October 2004 | $53.85 | $73.33 |
| September 2004 | $53.85 | $73.33 |
| August 2004 | $53.85 | $73.33 |
| July 2004 | $53.85 | $73.33 |
| June 2004 | $53.85 | $73.33 |
| May 2004 | $53.85 | $73.33 |
| April 2004 | $53.85 | $73.33 |
| March 2004 | $52.20 | $22 |
| February 2004 | $42.62 | $59.67 |
| January 2004 | $42.47 | $17.90 |
| December 2003 | $42.85 | $60 |
| November 2003 | $42.85 | $60 |
| October 2003 | $42.85 | $60 |
| September 2003 | $42.85 | $60 |
| August 2003 | $42.85 | $60 |
| July 2003 | $42.71 | $18 |
| June 2003 | $40.47 | $56.67 |
| May 2003 | $40.34 | $17 |
| April 2003 | $39.77 | $17 |
| March 2003 | $39.77 | $17 |
| February 2003 | $34.62 | $49.17 |
| January 2003 | $34.62 | $49.17 |
| December 2002 | $34.62 | $49.17 |
| November 2002 | $34.51 | $14.75 |
| October 2002 | $34.86 | $14.90 |
| September 2002 | $35.09 | $15 |
| August 2002 | $35.68 | $15.25 |
| July 2002 | $33.92 | $14.50 |
| June 2002 | $33.45 | $47.50 |
| May 2002 | $33.45 | $47.50 |
| April 2002 | $33.45 | $47.50 |
| March 2002 | $32.45 | $14.25 |
| February 2002 | $31.41 | $45.83 |
| January 2002 | $31.31 | $13.75 |
| December 2001 | $30.74 | $13.50 |
| November 2001 | $30.16 | $44 |
| October 2001 | $30.16 | $44 |
| September 2001 | $30.06 | $13.20 |
| August 2001 | $32.56 | $47.50 |
| July 2001 | $32.56 | $47.50 |
| June 2001 | $32.45 | $14.25 |
| May 2001 | $32.56 | $47.50 |
| April 2001 | $31.57 | $14.25 |
| March 2001 | $31.57 | $14.25 |
| February 2001 | $32.12 | $14.50 |
| January 2001 | $33.23 | $15 |
| December 2000 | $32.67 | $14.75 |
| November 2000 | $30.58 | $45.83 |
| October 2000 | $30.58 | $45.83 |
| September 2000 | $30.58 | $45.83 |
| August 2000 | $30.58 | $45.83 |
| July 2000 | $30.46 | $13.75 |
| June 2000 | $30.02 | $45 |
| May 2000 | $29.90 | $13.50 |
| April 2000 | $35.58 | $53.33 |
| March 2000 | $35.44 | $16 |
| February 2000 | $33.36 | $50 |
| January 2000 | $33.23 | $15 |
| December 1999 | $37.66 | $17 |
| November 1999 | $40.30 | $60.42 |
| October 1999 | $40.30 | $60.42 |
| September 1999 | $40.30 | $60.42 |
| August 1999 | $40.15 | $18.12 |
| June 1999 | $38.21 | $17.25 |
| May 1999 | $37.66 | $17 |
| October 1998 | $37.66 | $17 |
| August 1998 | $38.21 | $17.25 |
| May 1998 | $29.35 | $13.25 |
PFBC
Price: $75.74
52 week price:
Dividend Yield: 3.64%
5-year range yield:
Forward Dividend Yield: 3.66%
Payout Ratio: 26.37%
Payout Ratio Range:
Dividend Per Share: 2.80 USD
Earnings Per Share: 10.62 USD
P/E Ratio: 6.52
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 47000
Market Capitalization: 1.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 18.07%
DGR5: 18.85%