Peoples Financial Corporation - Price History
Monthly price history for PFBX (Peoples Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.20 | $15.20 |
| April 2024 | $15.60 | $15.60 |
| March 2024 | $15.50 | $15.50 |
| February 2024 | $16.40 | $16.40 |
| January 2024 | $15.65 | $15.65 |
| December 2023 | $16.60 | $16.60 |
| November 2023 | $15 | $15 |
| October 2023 | $12.58 | $12.58 |
| September 2023 | $12.90 | $12.90 |
| August 2023 | $12.25 | $12.25 |
| July 2023 | $12.63 | $12.63 |
| June 2023 | $12.05 | $12.05 |
| May 2023 | $11.99 | $11.99 |
| April 2023 | $11.88 | $12 |
| March 2023 | $12.25 | $12.25 |
| February 2023 | $14.25 | $14.25 |
| January 2023 | $14.01 | $14.01 |
| December 2022 | $14.50 | $14.50 |
| November 2022 | $15.75 | $15.75 |
| October 2022 | $15.60 | $15.70 |
| September 2022 | $16.25 | $16.25 |
| August 2022 | $16.50 | $16.50 |
| July 2022 | $14.80 | $14.80 |
| June 2022 | $15.50 | $15.50 |
| May 2022 | $15.26 | $15.26 |
| April 2022 | $16 | $16 |
| March 2022 | $16.40 | $16.40 |
| February 2022 | $16.21 | $16.30 |
| January 2022 | $17.62 | $17.72 |
| December 2021 | $16.56 | $16.65 |
| November 2021 | $16.10 | $16.25 |
| October 2021 | $16.72 | $16.88 |
| September 2021 | $15.85 | $16 |
| August 2021 | $16.30 | $16.45 |
| July 2021 | $15.85 | $16 |
| June 2021 | $15.85 | $16 |
| May 2021 | $16.35 | $16.50 |
| April 2021 | $17.34 | $17.50 |
| March 2021 | $16.74 | $17 |
| February 2021 | $15.90 | $16.15 |
| January 2021 | $13.17 | $13.37 |
| December 2020 | $13.30 | $13.50 |
| November 2020 | $13.49 | $13.70 |
| October 2020 | $10.10 | $10.25 |
| September 2020 | $10.10 | $10.25 |
| August 2020 | $10.10 | $10.25 |
| July 2020 | $10.34 | $10.50 |
| June 2020 | $9.36 | $9.50 |
| May 2020 | $9.11 | $9.25 |
| April 2020 | $9.78 | $9.95 |
| March 2020 | $9.88 | $10.05 |
| February 2020 | $11.45 | $11.65 |
| January 2020 | $11.30 | $11.50 |
| December 2019 | $10.76 | $10.95 |
| November 2019 | $10.32 | $10.50 |
| October 2019 | $10.30 | $10.50 |
| September 2019 | $10.55 | $10.75 |
| August 2019 | $10.80 | $11.01 |
| July 2019 | $11.16 | $11.38 |
| June 2019 | $11.40 | $11.62 |
| May 2019 | $11.80 | $12.03 |
| April 2019 | $11.19 | $11.42 |
| March 2019 | $11.32 | $11.55 |
| February 2019 | $11.42 | $11.65 |
| January 2019 | $11.10 | $11.32 |
| December 2018 | $11.27 | $11.50 |
| November 2018 | $12.60 | $12.85 |
| October 2018 | $12.81 | $13.07 |
| September 2018 | $12.73 | $13 |
| August 2018 | $13.03 | $13.30 |
| July 2018 | $13.52 | $13.80 |
| June 2018 | $13.57 | $13.85 |
| May 2018 | $13.71 | $14 |
| April 2018 | $13.41 | $13.70 |
| March 2018 | $13.56 | $13.85 |
| February 2018 | $13.51 | $13.80 |
| January 2018 | $13.51 | $13.80 |
| December 2017 | $12.72 | $13 |
| November 2017 | $14.19 | $14.50 |
| October 2017 | $13.95 | $14.25 |
| September 2017 | $14.39 | $14.70 |
| August 2017 | $13.20 | $13.50 |
| July 2017 | $13.11 | $13.40 |
| June 2017 | $13.45 | $13.75 |
| May 2017 | $12.72 | $13 |
| April 2017 | $13.89 | $14.20 |
| March 2017 | $14.72 | $15.05 |
| February 2017 | $15.40 | $15.75 |
| January 2017 | $14.92 | $15.25 |
| December 2016 | $15.80 | $16.15 |
| November 2016 | $13.64 | $13.95 |
| October 2016 | $10.27 | $10.50 |
| September 2016 | $10.43 | $10.66 |
| August 2016 | $10.06 | $10.28 |
| July 2016 | $10.17 | $10.40 |
| June 2016 | $10.08 | $10.30 |
| May 2016 | $10.03 | $10.25 |
| April 2016 | $9.83 | $10.05 |
| March 2016 | $8.83 | $9.03 |
| February 2016 | $8.80 | $9 |
| January 2016 | $8.97 | $9.17 |
| December 2015 | $8.80 | $9 |
| November 2015 | $8.82 | $9.02 |
| October 2015 | $8.87 | $9.07 |
| September 2015 | $9.49 | $9.70 |
| August 2015 | $9.60 | $9.81 |
| July 2015 | $9.38 | $9.59 |
| June 2015 | $10.22 | $10.45 |
| May 2015 | $9.11 | $9.32 |
| April 2015 | $9.18 | $9.39 |
| March 2015 | $9.98 | $10.20 |
| February 2015 | $10.43 | $10.66 |
| January 2015 | $10.87 | $11.11 |
| December 2014 | $12.18 | $12.45 |
| November 2014 | $12.54 | $12.82 |
| October 2014 | $12.59 | $12.87 |
| September 2014 | $12.95 | $13.24 |
| August 2014 | $13.02 | $13.31 |
| July 2014 | $13.01 | $13.30 |
| June 2014 | $13.36 | $13.66 |
| May 2014 | $12.99 | $13.38 |
| April 2014 | $13.30 | $13.70 |
| March 2014 | $12.91 | $13.30 |
| February 2014 | $13.11 | $13.50 |
| January 2014 | $12.71 | $13.10 |
| December 2013 | $12.67 | $13.05 |
| November 2013 | $12.24 | $12.61 |
| October 2013 | $12.46 | $12.83 |
| September 2013 | $11.29 | $11.63 |
| August 2013 | $11.94 | $12.30 |
| July 2013 | $11.30 | $11.64 |
| June 2013 | $12.96 | $13.35 |
| May 2013 | $12.67 | $13.05 |
| April 2013 | $12.38 | $12.75 |
| March 2013 | $12.14 | $12.50 |
| February 2013 | $11.67 | $12.02 |
| January 2013 | $10.23 | $10.54 |
| December 2012 | $9.16 | $9.44 |
| November 2012 | $8.50 | $8.85 |
| October 2012 | $8.67 | $9.03 |
| September 2012 | $7.96 | $8.29 |
| August 2012 | $10.56 | $11 |
| July 2012 | $10.34 | $10.87 |
| June 2012 | $9.28 | $9.75 |
| May 2012 | $8.60 | $9.04 |
| April 2012 | $9.48 | $9.96 |
| March 2012 | $9.32 | $9.80 |
| February 2012 | $9.45 | $9.93 |
| January 2012 | $10.80 | $11.35 |
| December 2011 | $9.71 | $10.31 |
| November 2011 | $9.62 | $10.21 |
| October 2011 | $9.42 | $10 |
| September 2011 | $9.92 | $10.53 |
| August 2011 | $10.40 | $11.04 |
| July 2011 | $12.55 | $13.32 |
| June 2011 | $12.87 | $13.75 |
| May 2011 | $13.34 | $14.26 |
| April 2011 | $14.96 | $15.98 |
| March 2011 | $14.93 | $15.95 |
| February 2011 | $15.16 | $16.20 |
| January 2011 | $12.92 | $13.81 |
| December 2010 | $14.10 | $15.16 |
| November 2010 | $12.23 | $13.15 |
| October 2010 | $12.77 | $13.73 |
| September 2010 | $12.83 | $13.80 |
| August 2010 | $13.39 | $14.40 |
| July 2010 | $11.89 | $12.79 |
| June 2010 | $9.76 | $10.60 |
| May 2010 | $12.25 | $13.31 |
| April 2010 | $14.57 | $15.83 |
| March 2010 | $13.78 | $14.97 |
| February 2010 | $14.45 | $15.70 |
| January 2010 | $17.18 | $18.66 |
| December 2009 | $18.61 | $20.32 |
| November 2009 | $14.56 | $15.90 |
| October 2009 | $15.91 | $17.37 |
| September 2009 | $17.04 | $18.61 |
| August 2009 | $17.20 | $18.78 |
| July 2009 | $18.79 | $20.52 |
| June 2009 | $17.22 | $19 |
| May 2009 | $16.31 | $18 |
| April 2009 | $14.91 | $16.45 |
| March 2009 | $14.82 | $16.35 |
| February 2009 | $15.18 | $16.75 |
| January 2009 | $17.22 | $19 |
| December 2008 | $15.86 | $17.80 |
| November 2008 | $17.29 | $19.40 |
| October 2008 | $17.38 | $19.50 |
| September 2008 | $18.24 | $20.46 |
| August 2008 | $19.61 | $22 |
| July 2008 | $20.15 | $22.61 |
| June 2008 | $18.01 | $20.50 |
| May 2008 | $19.58 | $22.28 |
| April 2008 | $19.99 | $22.75 |
| March 2008 | $18.98 | $21.60 |
| February 2008 | $19.68 | $22.40 |
| January 2008 | $18.80 | $21.40 |
| December 2007 | $19.15 | $22.08 |
| November 2007 | $18.56 | $21.40 |
| October 2007 | $18.38 | $21.20 |
| September 2007 | $17.34 | $20 |
| August 2007 | $17.84 | $20.57 |
| July 2007 | $19.94 | $23 |
| June 2007 | $21.90 | $25.50 |
| May 2007 | $21.42 | $24.95 |
| April 2007 | $21.60 | $25.15 |
| March 2007 | $22.75 | $26.49 |
| February 2007 | $22.54 | $26.25 |
| January 2007 | $22.54 | $26.25 |
| December 2006 | $22.98 | $27 |
| November 2006 | $22.34 | $26.24 |
| October 2006 | $22.98 | $27 |
| September 2006 | $21.71 | $25.50 |
| August 2006 | $21.88 | $25.70 |
| July 2006 | $21.54 | $25.30 |
| June 2006 | $18.61 | $22.07 |
| May 2006 | $17.89 | $21.21 |
| April 2006 | $18.56 | $22 |
| March 2006 | $16.02 | $18.99 |
| February 2006 | $14.84 | $17.60 |
| January 2006 | $14.95 | $17.72 |
| December 2005 | $14.05 | $16.85 |
| November 2005 | $14.17 | $17 |
| October 2005 | $14.59 | $17.50 |
| September 2005 | $14.80 | $17.75 |
| August 2005 | $15.42 | $18.50 |
| July 2005 | $15.43 | $18.51 |
| June 2005 | $15.08 | $18.30 |
| May 2005 | $14.74 | $17.88 |
| April 2005 | $15.21 | $18.45 |
| March 2005 | $14.84 | $18 |
| February 2005 | $15.66 | $19 |
| January 2005 | $15.71 | $19.06 |
| December 2004 | $14.68 | $17.99 |
| November 2004 | $14.48 | $17.74 |
| October 2004 | $14.86 | $18.20 |
| September 2004 | $14.41 | $17.65 |
| August 2004 | $14.49 | $17.75 |
| July 2004 | $14.90 | $18.25 |
| June 2004 | $14.15 | $17.51 |
| May 2004 | $14.43 | $17.85 |
| April 2004 | $14.95 | $18.50 |
| March 2004 | $15.28 | $18.90 |
| February 2004 | $14.67 | $18.15 |
| January 2004 | $14.95 | $18.50 |
| December 2003 | $13.37 | $16.70 |
| November 2003 | $13.66 | $17.05 |
| October 2003 | $13.01 | $16.25 |
| September 2003 | $13.42 | $16.75 |
| August 2003 | $13.60 | $16.98 |
| July 2003 | $12.32 | $15.38 |
| June 2003 | $11.58 | $14.60 |
| May 2003 | $11.18 | $14.10 |
| April 2003 | $11.10 | $14 |
| March 2003 | $11.18 | $14.10 |
| February 2003 | $10.76 | $13.56 |
| January 2003 | $11.48 | $14.48 |
| December 2002 | $11.80 | $15 |
| November 2002 | $10.30 | $13.10 |
| October 2002 | $10.46 | $13.30 |
| September 2002 | $10.18 | $12.94 |
| August 2002 | $11.01 | $14 |
| July 2002 | $11.21 | $14.25 |
| June 2002 | $11 | $14.10 |
| May 2002 | $10.41 | $13.35 |
| April 2002 | $10.37 | $13.30 |
| March 2002 | $10.35 | $13.27 |
| February 2002 | $9.44 | $12.10 |
| January 2002 | $10.53 | $13.50 |
| December 2001 | $11.52 | $14.90 |
| November 2001 | $11.94 | $15.45 |
| October 2001 | $10.17 | $13.15 |
| September 2001 | $10.24 | $13.25 |
| August 2001 | $11.21 | $14.50 |
| July 2001 | $11.40 | $14.75 |
| June 2001 | $10.57 | $13.80 |
| May 2001 | $10.92 | $14.25 |
| April 2001 | $12.26 | $16 |
| March 2001 | $14.08 | $18.38 |
| February 2001 | $10.73 | $14 |
| January 2001 | $12.45 | $16.25 |
| December 2000 | $13.13 | $17.25 |
| November 2000 | $12.84 | $16.88 |
| October 2000 | $13.70 | $18 |
| September 2000 | $14.46 | $19 |
| August 2000 | $14.65 | $19.25 |
| July 2000 | $14.47 | $19.12 |
| June 2000 | $16 | $21.25 |
| May 2000 | $15.81 | $21 |
| April 2000 | $22.60 | $30.50 |
| March 2000 | $20.37 | $27.50 |
| February 2000 | $21.86 | $29.50 |
| January 2000 | $22.60 | $30.50 |
| December 1999 | $22.71 | $30.75 |
| November 1999 | $22.71 | $30.75 |
| October 1999 | $22.52 | $30.50 |
| September 1999 | $22.89 | $31 |
| August 1999 | $22.71 | $30.75 |
| July 1999 | $22.52 | $30.50 |
PFBX
Price: $15.20
52 week price:
5-year range yield:
Forward Dividend Yield: 0.76%
Payout Ratio: 6.12%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: 1.96 USD
P/E Ratio: 7.98
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 900
Market Capitalization: 72.5 million
Average Dividend Frequency: 2
Years Paying Dividends: 7