Premier Financial Bancorp, Inc. - Price History
Stock symbol PFBI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PFBI (Premier Financial Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.79 | $17.79 |
| June 2023 | $17.79 | $17.79 |
| May 2023 | $17.79 | $17.79 |
| April 2023 | $17.79 | $17.79 |
| March 2023 | $17.79 | $17.79 |
| February 2023 | $17.79 | $17.79 |
| January 2023 | $17.79 | $17.79 |
| December 2022 | $17.79 | $17.79 |
| November 2022 | $17.79 | $17.79 |
| October 2022 | $17.79 | $17.79 |
| September 2022 | $17.79 | $17.79 |
| August 2022 | $17.79 | $17.79 |
| July 2022 | $17.79 | $17.79 |
| June 2022 | $17.79 | $17.79 |
| May 2022 | $17.79 | $17.79 |
| April 2022 | $17.79 | $17.79 |
| March 2022 | $17.79 | $17.79 |
| February 2022 | $17.79 | $17.79 |
| January 2022 | $17.79 | $17.79 |
| December 2021 | $18.25 | $18.25 |
| November 2021 | $18.25 | $18.25 |
| October 2021 | $18.25 | $18.25 |
| September 2021 | $17.79 | $17.79 |
| August 2021 | $18.01 | $18.01 |
| July 2021 | $16.88 | $17.02 |
| June 2021 | $16.71 | $16.85 |
| May 2021 | $18.34 | $18.65 |
| April 2021 | $18.63 | $18.94 |
| March 2021 | $18.28 | $18.59 |
| February 2021 | $15.16 | $15.54 |
| January 2021 | $14.99 | $15.37 |
| December 2020 | $12.20 | $13.29 |
| November 2020 | $12.09 | $13.31 |
| October 2020 | $11.35 | $12.50 |
| September 2020 | $9.81 | $10.80 |
| August 2020 | $11.50 | $12.82 |
| July 2020 | $9.51 | $10.60 |
| June 2020 | $11.50 | $12.82 |
| May 2020 | $11.76 | $13.26 |
| April 2020 | $11.53 | $13 |
| March 2020 | $10.99 | $12.40 |
| February 2020 | $14.56 | $16.65 |
| January 2020 | $14.87 | $17 |
| December 2019 | $15.87 | $18.14 |
| November 2019 | $15.75 | $18.15 |
| October 2019 | $15.40 | $17.75 |
| September 2019 | $14.90 | $17.17 |
| August 2019 | $13.32 | $15.50 |
| July 2019 | $13.42 | $15.62 |
| June 2019 | $12.89 | $15 |
| May 2019 | $13.29 | $15.61 |
| April 2019 | $14.11 | $16.58 |
| March 2019 | $13.37 | $15.71 |
| February 2019 | $13.97 | $16.57 |
| January 2019 | $12.03 | $14.27 |
| December 2018 | $12.57 | $14.91 |
| November 2018 | $15.55 | $18.61 |
| October 2018 | $14.82 | $17.74 |
| September 2018 | $15.45 | $18.49 |
| August 2018 | $16.16 | $19.50 |
| July 2018 | $15.76 | $19.01 |
| June 2018 | $15.47 | $18.67 |
| May 2018 | $14.74 | $17.92 |
| April 2018 | $12.95 | $15.74 |
| March 2018 | $12.24 | $14.89 |
| February 2018 | $11.50 | $14.10 |
| January 2018 | $12.41 | $15.22 |
| December 2017 | $13.11 | $16.06 |
| November 2017 | $12.94 | $15.98 |
| October 2017 | $13.41 | $16.56 |
| September 2017 | $14.12 | $17.43 |
| August 2017 | $12.15 | $15.12 |
| July 2017 | $12.21 | $15.20 |
| June 2017 | $13.25 | $16.49 |
| May 2017 | $12.61 | $15.81 |
| April 2017 | $13.68 | $17.14 |
| March 2017 | $13.42 | $16.82 |
| February 2017 | $11.64 | $14.70 |
| January 2017 | $11.60 | $14.66 |
| December 2016 | $12.72 | $16.08 |
| November 2016 | $11.56 | $14.71 |
| October 2016 | $9.61 | $12.23 |
| September 2016 | $9.79 | $12.47 |
| August 2016 | $9.47 | $12.16 |
| July 2016 | $10.11 | $12.97 |
| June 2016 | $9.54 | $12.25 |
| May 2016 | $9.10 | $11.79 |
| April 2016 | $8.96 | $11.61 |
| March 2016 | $8.85 | $11.46 |
| February 2016 | $8.61 | $11.27 |
| January 2016 | $8.51 | $11.13 |
| December 2015 | $9.14 | $11.96 |
| November 2015 | $8.40 | $11.11 |
| October 2015 | $8.10 | $10.71 |
| September 2015 | $7.83 | $10.36 |
| August 2015 | $8.44 | $11.27 |
| July 2015 | $8.21 | $10.97 |
| June 2015 | $8.41 | $11.24 |
| May 2015 | $8.07 | $10.87 |
| April 2015 | $8.01 | $10.79 |
| March 2015 | $8.22 | $11.08 |
| February 2015 | $8.07 | $10.96 |
| January 2015 | $7.97 | $10.83 |
| December 2014 | $8.34 | $11.33 |
| November 2014 | $8.38 | $11.48 |
| October 2014 | $7.73 | $10.60 |
| September 2014 | $7.77 | $10.65 |
| August 2014 | $8.04 | $11.10 |
| July 2014 | $8.24 | $11.37 |
| June 2014 | $8.47 | $11.69 |
| May 2014 | $7.69 | $10.71 |
| April 2014 | $7.47 | $10.40 |
| March 2014 | $7.49 | $10.43 |
| February 2014 | $7.56 | $10.61 |
| January 2014 | $7.45 | $10.46 |
| December 2013 | $7.28 | $10.29 |
| November 2013 | $7.22 | $10.30 |
| October 2013 | $6.13 | $8.73 |
| September 2013 | $5.89 | $8.39 |
| August 2013 | $6.08 | $8.75 |
| July 2013 | $6.26 | $9 |
| June 2013 | $6.09 | $8.76 |
| May 2013 | $6.21 | $9.02 |
| April 2013 | $6.11 | $8.87 |
| March 2013 | $5.90 | $8.57 |
| February 2013 | $5.78 | $8.47 |
| January 2013 | $5.60 | $8.21 |
| December 2012 | $5.37 | $7.88 |
| November 2012 | $5 | $7.40 |
| October 2012 | $4.70 | $6.96 |
| September 2012 | $4.49 | $6.65 |
| August 2012 | $4.38 | $6.57 |
| July 2012 | $3.88 | $5.82 |
| June 2012 | $3.57 | $5.35 |
| May 2012 | $3.53 | $5.29 |
| April 2012 | $3.82 | $5.72 |
| March 2012 | $3.76 | $5.63 |
| February 2012 | $2.96 | $4.44 |
| January 2012 | $2.82 | $4.22 |
| December 2011 | $2.14 | $3.20 |
| November 2011 | $2.31 | $3.45 |
| October 2011 | $2.33 | $3.49 |
| September 2011 | $2.41 | $3.61 |
| August 2011 | $2.94 | $4.40 |
| July 2011 | $3.51 | $5.26 |
| June 2011 | $3.48 | $5.21 |
| May 2011 | $3.49 | $5.22 |
| April 2011 | $3.54 | $5.31 |
| March 2011 | $3.45 | $5.16 |
| February 2011 | $3.29 | $4.93 |
| January 2011 | $3.09 | $4.63 |
| December 2010 | $3.11 | $4.65 |
| November 2010 | $2.99 | $4.47 |
| October 2010 | $3.07 | $4.60 |
| September 2010 | $2.99 | $4.47 |
| August 2010 | $3.28 | $4.91 |
| July 2010 | $3.09 | $4.63 |
| June 2010 | $3.82 | $5.73 |
| May 2010 | $4.06 | $6.15 |
| April 2010 | $4.60 | $6.98 |
| March 2010 | $4.13 | $6.27 |
| February 2010 | $3.50 | $5.38 |
| January 2010 | $3.52 | $5.42 |
| December 2009 | $3.17 | $4.87 |
| November 2009 | $2.83 | $4.44 |
| October 2009 | $2.92 | $4.57 |
| September 2009 | $3.09 | $4.84 |
| August 2009 | $3.08 | $4.91 |
| July 2009 | $2.81 | $4.47 |
| June 2009 | $2.89 | $4.60 |
| May 2009 | $2.67 | $4.32 |
| April 2009 | $2.28 | $3.69 |
| March 2009 | $2.43 | $3.93 |
| February 2009 | $2.55 | $4.22 |
| January 2009 | $2.68 | $4.44 |
| December 2008 | $3.09 | $5.11 |
| November 2008 | $3.47 | $5.82 |
| October 2008 | $3.79 | $6.36 |
| September 2008 | $4.22 | $7.09 |
| August 2008 | $4.07 | $6.91 |
| July 2008 | $4.16 | $7.07 |
| June 2008 | $4.55 | $7.73 |
| May 2008 | $4.88 | $8.36 |
| April 2008 | $5.13 | $8.79 |
| March 2008 | $4.97 | $8.52 |
| February 2008 | $5.35 | $9.24 |
| January 2008 | $5.31 | $9.17 |
| December 2007 | $5.38 | $9.29 |
| November 2007 | $5.49 | $9.57 |
| October 2007 | $5.56 | $9.68 |
| September 2007 | $6.18 | $10.76 |
| August 2007 | $5.81 | $10.19 |
| July 2007 | $6 | $10.52 |
| June 2007 | $6.73 | $11.82 |
| May 2007 | $6.38 | $11.27 |
| April 2007 | $6.65 | $11.75 |
| March 2007 | $6.70 | $11.83 |
| February 2007 | $6.63 | $11.78 |
| January 2007 | $5.93 | $10.54 |
| December 2006 | $5.76 | $10.23 |
| November 2006 | $5.79 | $10.33 |
| October 2006 | $5.74 | $10.23 |
| September 2006 | $6.03 | $10.76 |
| August 2006 | $5.90 | $10.55 |
| July 2006 | $6.09 | $10.89 |
| June 2006 | $5.99 | $10.72 |
| May 2006 | $6.20 | $11.10 |
| April 2006 | $6.71 | $12 |
| March 2006 | $6.48 | $11.60 |
| February 2006 | $6.25 | $11.18 |
| January 2006 | $6.36 | $11.37 |
| December 2005 | $6.49 | $11.62 |
| November 2005 | $5.69 | $10.18 |
| October 2005 | $5.20 | $9.31 |
| September 2005 | $5.40 | $9.67 |
| August 2005 | $5.24 | $9.38 |
| July 2005 | $5.08 | $9.09 |
| June 2005 | $5.28 | $9.45 |
| May 2005 | $4.35 | $7.78 |
| April 2005 | $4.15 | $7.42 |
| March 2005 | $4.55 | $8.15 |
| February 2005 | $4.76 | $8.52 |
| January 2005 | $4.55 | $8.15 |
| December 2004 | $5.02 | $8.98 |
| November 2004 | $4.50 | $8.05 |
| October 2004 | $3.69 | $6.61 |
| September 2004 | $3.86 | $6.91 |
| August 2004 | $3.73 | $6.67 |
| July 2004 | $4.08 | $7.31 |
| June 2004 | $4.04 | $7.22 |
| May 2004 | $3.74 | $6.70 |
| April 2004 | $3.71 | $6.64 |
| March 2004 | $3.64 | $6.51 |
| February 2004 | $3.78 | $6.76 |
| January 2004 | $3.73 | $6.68 |
| December 2003 | $3.45 | $6.17 |
| November 2003 | $3.27 | $5.85 |
| October 2003 | $3.60 | $6.44 |
| September 2003 | $3.62 | $6.48 |
| August 2003 | $3.71 | $6.63 |
| July 2003 | $3.69 | $6.60 |
| June 2003 | $3.63 | $6.49 |
| May 2003 | $4.02 | $7.20 |
| April 2003 | $3.80 | $6.79 |
| March 2003 | $3.72 | $6.65 |
| February 2003 | $3.66 | $6.55 |
| January 2003 | $3.28 | $5.86 |
| December 2002 | $3.13 | $5.60 |
| November 2002 | $2.86 | $5.13 |
| October 2002 | $2.89 | $5.16 |
| September 2002 | $2.64 | $4.73 |
| August 2002 | $2.90 | $5.19 |
| July 2002 | $3.13 | $5.60 |
| June 2002 | $3.47 | $6.22 |
| May 2002 | $3.70 | $6.62 |
| April 2002 | $4.06 | $7.27 |
| March 2002 | $3.90 | $6.97 |
| February 2002 | $3.49 | $6.25 |
| January 2002 | $3.47 | $6.22 |
| December 2001 | $3.37 | $6.04 |
| November 2001 | $3.45 | $6.18 |
| October 2001 | $3.49 | $6.25 |
| September 2001 | $3.52 | $6.29 |
| August 2001 | $3.69 | $6.60 |
| July 2001 | $3.66 | $6.55 |
| June 2001 | $3.19 | $5.71 |
| May 2001 | $3.05 | $5.46 |
| April 2001 | $2.66 | $4.76 |
| March 2001 | $2.82 | $5.05 |
| February 2001 | $2.64 | $4.73 |
| January 2001 | $2.95 | $5.27 |
| December 2000 | $2.08 | $3.73 |
| November 2000 | $2.44 | $4.36 |
| October 2000 | $2.26 | $4.05 |
| September 2000 | $2.29 | $4.09 |
| August 2000 | $2.44 | $4.36 |
| July 2000 | $2.29 | $4.09 |
| June 2000 | $2.64 | $4.73 |
| May 2000 | $2.97 | $5.32 |
| April 2000 | $3.15 | $5.64 |
| March 2000 | $3.05 | $5.45 |
| February 2000 | $3.44 | $6.27 |
| January 2000 | $3.54 | $6.45 |
| December 1999 | $3.59 | $6.55 |
| November 1999 | $3.96 | $7.32 |
| October 1999 | $4 | $7.41 |
| September 1999 | $4.52 | $8.36 |
| August 1999 | $4.46 | $8.36 |
| July 1999 | $4.85 | $9.09 |
| June 1999 | $5.33 | $10 |
| May 1999 | $5.66 | $10.73 |
| April 1999 | $5.52 | $10.45 |
| March 1999 | $5.42 | $10.27 |
| February 1999 | $5.70 | $10.91 |
| January 1999 | $6.17 | $11.82 |
| December 1998 | $6.27 | $12 |
| November 1998 | $6.69 | $12.91 |
| October 1998 | $6.92 | $13.36 |
| September 1998 | $7.44 | $14.36 |
| August 1998 | $6.90 | $13.42 |
| July 1998 | $7.50 | $14.59 |
| June 1998 | $7.26 | $14.11 |
| May 1998 | $7.60 | $14.89 |
| April 1998 | $7.87 | $15.41 |
| March 1998 | $7.60 | $14.89 |
| February 1998 | $8.60 | $16.97 |
| January 1998 | $8.25 | $16.28 |
| December 1997 | $8.78 | $17.32 |
| November 1997 | $9.08 | $18.01 |
| October 1997 | $9.16 | $18.18 |
| September 1997 | $7.07 | $14.03 |
| August 1997 | $7.10 | $14.20 |
| July 1997 | $6.84 | $13.68 |
| June 1997 | $5.98 | $11.95 |
| May 1997 | $5.85 | $11.77 |
| April 1997 | $5.20 | $10.48 |
| March 1997 | $5.07 | $10.22 |
| February 1997 | $5.25 | $10.65 |
| January 1997 | $4.86 | $9.87 |
| December 1996 | $4.78 | $9.70 |
| November 1996 | $4.22 | $8.66 |
| October 1996 | $4.39 | $9 |
| September 1996 | $4.31 | $8.83 |
| August 1996 | $4.44 | $9.18 |
| July 1996 | $4.19 | $8.66 |
| June 1996 | $4.52 | $9.35 |
| May 1996 | $4.56 | $9.52 |
PFBI
Price: $17.79
52 week price:
Dividend Yield: 3.36%
Forward Dividend Yield: 3.37%
Payout Ratio Range:
Earnings Per Share: 1.53 USD
P/E Ratio: 11.12
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 524099
Market Capitalization: 261.8 million
Average Dividend Frequency: 4