Premier Financial Corp. ( PFC) - Price History
Stock symbol PFC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PFC (Premier Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $28.04 | $28.04 |
| March 2025 | $28.04 | $28.04 |
| February 2025 | $28.04 | $28.04 |
| January 2025 | $27.83 | $27.83 |
| December 2024 | $25.29 | $25.57 |
| November 2024 | $27.40 | $27.71 |
| October 2024 | $24.11 | $24.66 |
| September 2024 | $22.96 | $23.48 |
| August 2024 | $24.50 | $25.06 |
| July 2024 | $24.45 | $25.34 |
| June 2024 | $19.74 | $20.46 |
| May 2024 | $19.02 | $19.71 |
| April 2024 | $18.41 | $19.38 |
| March 2024 | $19.28 | $20.30 |
| February 2024 | $18.41 | $19.38 |
| January 2024 | $19.53 | $20.89 |
| December 2023 | $22.54 | $24.10 |
| November 2023 | $18.67 | $19.97 |
| October 2023 | $15.96 | $17.35 |
| September 2023 | $15.69 | $17.06 |
| August 2023 | $17.33 | $18.84 |
| July 2023 | $19.63 | $21.66 |
| June 2023 | $14.52 | $16.02 |
| May 2023 | $12.63 | $13.94 |
| April 2023 | $14.75 | $16.61 |
| March 2023 | $18.40 | $20.73 |
| February 2023 | $22.03 | $24.82 |
| January 2023 | $21.94 | $25.02 |
| December 2022 | $23.65 | $26.97 |
| November 2022 | $25.58 | $29.18 |
| October 2022 | $25.04 | $28.85 |
| September 2022 | $22.30 | $25.70 |
| August 2022 | $23.45 | $27.02 |
| July 2022 | $24.45 | $28.48 |
| June 2022 | $21.76 | $25.35 |
| May 2022 | $23.32 | $27.17 |
| April 2022 | $22.53 | $26.54 |
| March 2022 | $25.75 | $30.33 |
| February 2022 | $26.04 | $30.67 |
| January 2022 | $25.10 | $29.85 |
| December 2021 | $25.99 | $30.91 |
| November 2021 | $24.72 | $29.40 |
| October 2021 | $26.57 | $31.88 |
| September 2021 | $26.54 | $31.84 |
| August 2021 | $25.34 | $30.40 |
| July 2021 | $22.12 | $26.78 |
| June 2021 | $23.46 | $28.41 |
| May 2021 | $25.19 | $30.50 |
| April 2021 | $25.88 | $31.59 |
| March 2021 | $27.24 | $33.26 |
| February 2021 | $25.11 | $30.66 |
| January 2021 | $22.56 | $27.76 |
| December 2020 | $18.69 | $23 |
| November 2020 | $16.83 | $20.71 |
| October 2020 | $14.47 | $17.99 |
| September 2020 | $12.52 | $15.58 |
| August 2020 | $14.70 | $18.28 |
| July 2020 | $14.07 | $17.68 |
| June 2020 | $14.06 | $17.67 |
| May 2020 | $13.22 | $16.61 |
| April 2020 | $13.61 | $17.38 |
| March 2020 | $11.54 | $14.74 |
| February 2020 | $18.73 | $23.92 |
| January 2020 | $22.84 | $29.39 |
| December 2019 | $24.47 | $31.49 |
| November 2019 | $23.43 | $30.15 |
| October 2019 | $23.86 | $30.92 |
| September 2019 | $22.35 | $28.96 |
| August 2019 | $20.18 | $26.15 |
| July 2019 | $22 | $28.72 |
| June 2019 | $21.89 | $28.57 |
| May 2019 | $20.76 | $27.10 |
| April 2019 | $22.46 | $29.51 |
| March 2019 | $21.88 | $28.74 |
| February 2019 | $23.55 | $30.94 |
| January 2019 | $21.31 | $28.18 |
| December 2018 | $18.54 | $24.51 |
| November 2018 | $21.31 | $28.18 |
| October 2018 | $20.46 | $27.22 |
| September 2018 | $22.63 | $30.11 |
| August 2018 | $24.04 | $31.99 |
| July 2018 | $24.04 | $32.16 |
| June 2018 | $25.07 | $67.06 |
| May 2018 | $23.37 | $62.51 |
| April 2018 | $22.19 | $59.66 |
| March 2018 | $21.32 | $57.32 |
| February 2018 | $19.79 | $53.21 |
| January 2018 | $20.55 | $55.56 |
| December 2017 | $19.22 | $51.97 |
| November 2017 | $20.10 | $54.33 |
| October 2017 | $19.95 | $54.20 |
| September 2017 | $19.32 | $52.49 |
| August 2017 | $18.02 | $48.96 |
| July 2017 | $18.95 | $51.75 |
| June 2017 | $19.29 | $52.68 |
| May 2017 | $19.08 | $52.10 |
| April 2017 | $19.55 | $53.64 |
| March 2017 | $18.05 | $49.51 |
| February 2017 | $17.92 | $49.15 |
| January 2017 | $17.58 | $48.46 |
| December 2016 | $18.40 | $50.74 |
| November 2016 | $16.79 | $46.29 |
| October 2016 | $14.24 | $39.48 |
| September 2016 | $16.10 | $44.64 |
| August 2016 | $16.41 | $45.49 |
| July 2016 | $14.96 | $41.69 |
| June 2016 | $13.94 | $38.85 |
| May 2016 | $14.49 | $40.37 |
| April 2016 | $14.12 | $39.58 |
| March 2016 | $13.71 | $38.41 |
| February 2016 | $13.98 | $39.19 |
| January 2016 | $13.81 | $38.93 |
| December 2015 | $13.40 | $37.78 |
| November 2015 | $14.74 | $41.53 |
| October 2015 | $13.52 | $38.30 |
| September 2015 | $12.91 | $36.56 |
| August 2015 | $13.31 | $37.69 |
| July 2015 | $13.50 | $38.45 |
| June 2015 | $13.18 | $37.53 |
| May 2015 | $12.40 | $35.30 |
| April 2015 | $12.22 | $35 |
| March 2015 | $11.46 | $32.82 |
| February 2015 | $11.18 | $32.01 |
| January 2015 | $10.58 | $30.46 |
| December 2014 | $11.83 | $34.06 |
| November 2014 | $10.45 | $30.07 |
| October 2014 | $10.58 | $30.63 |
| September 2014 | $9.33 | $27.01 |
| August 2014 | $9.64 | $27.90 |
| July 2014 | $9.28 | $27.01 |
| June 2014 | $9.86 | $28.70 |
| May 2014 | $9.70 | $28.23 |
| April 2014 | $9.23 | $27.02 |
| March 2014 | $9.27 | $27.12 |
| February 2014 | $9.46 | $27.67 |
| January 2014 | $8.74 | $25.72 |
| December 2013 | $8.83 | $25.97 |
| November 2013 | $9.18 | $27 |
| October 2013 | $8.74 | $25.82 |
| September 2013 | $7.92 | $23.39 |
| August 2013 | $8.30 | $24.51 |
| July 2013 | $8.90 | $26.40 |
| June 2013 | $7.60 | $22.55 |
| May 2013 | $7.40 | $21.96 |
| April 2013 | $7.60 | $22.64 |
| March 2013 | $7.83 | $23.32 |
| February 2013 | $7.56 | $22.52 |
| January 2013 | $6.84 | $20.48 |
| December 2012 | $6.41 | $19.19 |
| November 2012 | $5.68 | $17.01 |
| October 2012 | $5.90 | $17.70 |
| September 2012 | $5.75 | $17.26 |
| August 2012 | $5.54 | $16.64 |
| July 2012 | $5.40 | $16.25 |
| June 2012 | $5.69 | $17.12 |
| May 2012 | $5.31 | $15.99 |
| April 2012 | $5.69 | $17.18 |
| March 2012 | $5.58 | $16.86 |
| February 2012 | $5.18 | $15.64 |
| January 2012 | $5.11 | $15.48 |
| December 2011 | $4.82 | $14.59 |
| November 2011 | $4.82 | $14.59 |
| October 2011 | $4.68 | $14.21 |
| September 2011 | $4.32 | $13.14 |
| August 2011 | $4.48 | $13.62 |
| July 2011 | $4.82 | $14.66 |
| June 2011 | $4.84 | $14.69 |
| May 2011 | $4.70 | $14.27 |
| April 2011 | $4.49 | $13.64 |
| March 2011 | $4.72 | $14.34 |
| February 2011 | $4.61 | $14 |
| January 2011 | $4.33 | $13.17 |
| December 2010 | $3.92 | $11.90 |
| November 2010 | $3.89 | $11.83 |
| October 2010 | $3.64 | $11.05 |
| September 2010 | $3.31 | $10.06 |
| August 2010 | $3.01 | $9.15 |
| July 2010 | $3.28 | $9.98 |
| June 2010 | $2.94 | $8.94 |
| May 2010 | $3.56 | $10.83 |
| April 2010 | $4.44 | $13.50 |
| March 2010 | $3.33 | $10.12 |
| February 2010 | $3.24 | $9.84 |
| January 2010 | $3.48 | $10.56 |
| December 2009 | $3.72 | $11.29 |
| November 2009 | $3.57 | $10.86 |
| October 2009 | $4.75 | $14.42 |
| September 2009 | $4.90 | $14.91 |
| August 2009 | $5.46 | $16.64 |
| July 2009 | $5 | $15.23 |
| June 2009 | $4.24 | $13 |
| May 2009 | $4.62 | $14.15 |
| April 2009 | $3.36 | $10.30 |
| March 2009 | $1.94 | $6.08 |
| February 2009 | $1.65 | $5.18 |
| January 2009 | $2.19 | $6.87 |
| December 2008 | $2.42 | $7.73 |
| November 2008 | $2.35 | $7.50 |
| October 2008 | $3.15 | $10.05 |
| September 2008 | $3.37 | $11.01 |
| August 2008 | $5.02 | $16.39 |
| July 2008 | $4.55 | $14.85 |
| June 2008 | $4.82 | $16.01 |
| May 2008 | $5.79 | $19.25 |
| April 2008 | $5.62 | $18.69 |
| March 2008 | $5.44 | $18.35 |
| February 2008 | $5.77 | $19.46 |
| January 2008 | $6.24 | $21.07 |
| December 2007 | $6.44 | $22.02 |
| November 2007 | $6.47 | $22.12 |
| October 2007 | $6.92 | $23.63 |
| September 2007 | $7.82 | $27 |
| August 2007 | $7.94 | $27.38 |
| July 2007 | $7.62 | $26.31 |
| June 2007 | $8.56 | $29.82 |
| May 2007 | $7.90 | $27.49 |
| April 2007 | $8.06 | $28.06 |
| March 2007 | $8.17 | $28.70 |
| February 2007 | $8.24 | $28.94 |
| January 2007 | $8.24 | $28.95 |
| December 2006 | $8.54 | $30.25 |
| November 2006 | $8.40 | $29.76 |
| October 2006 | $8.16 | $28.92 |
| September 2006 | $7.99 | $28.53 |
| August 2006 | $7.64 | $27.29 |
| July 2006 | $7.41 | $26.47 |
| June 2006 | $7.31 | $26.35 |
| May 2006 | $7.51 | $27.08 |
| April 2006 | $7.66 | $27.62 |
| March 2006 | $7.24 | $26.34 |
| February 2006 | $7.58 | $27.59 |
| January 2006 | $7.42 | $27.02 |
| December 2005 | $7.38 | $27.09 |
| November 2005 | $7.62 | $27.98 |
| October 2005 | $7.62 | $28 |
| September 2005 | $7.41 | $27.43 |
| August 2005 | $7.79 | $28.86 |
| July 2005 | $8.01 | $29.66 |
| June 2005 | $7.15 | $26.69 |
| May 2005 | $7.16 | $26.74 |
| April 2005 | $7.43 | $27.73 |
| March 2005 | $6.91 | $26 |
| February 2005 | $7.70 | $28.99 |
| January 2005 | $7.44 | $28.01 |
| December 2004 | $7.61 | $28.85 |
| November 2004 | $7.21 | $27.36 |
| October 2004 | $7.30 | $27.69 |
| September 2004 | $6.81 | $26.01 |
| August 2004 | $6.83 | $26.12 |
| July 2004 | $6.24 | $23.85 |
| June 2004 | $5.73 | $22.10 |
| May 2004 | $6.49 | $25.02 |
| April 2004 | $6.12 | $23.62 |
| March 2004 | $7.01 | $27.23 |
| February 2004 | $7.17 | $27.85 |
| January 2004 | $7 | $27.19 |
| December 2003 | $6.62 | $25.90 |
| November 2003 | $7.14 | $27.93 |
| October 2003 | $7.22 | $28.25 |
| September 2003 | $5.92 | $23.30 |
| August 2003 | $6.05 | $23.80 |
| July 2003 | $5.40 | $21.25 |
| June 2003 | $5.01 | $19.84 |
| May 2003 | $5 | $19.80 |
| April 2003 | $4.96 | $19.63 |
| March 2003 | $4.65 | $18.55 |
| February 2003 | $4.93 | $19.67 |
| January 2003 | $4.91 | $19.60 |
| December 2002 | $4.70 | $18.90 |
| November 2002 | $4.84 | $19.50 |
| October 2002 | $4.65 | $18.70 |
| September 2002 | $4.23 | $17.17 |
| August 2002 | $4.57 | $18.55 |
| July 2002 | $4.63 | $18.78 |
| June 2002 | $4.91 | $20.05 |
| May 2002 | $4.96 | $20.27 |
| April 2002 | $4.45 | $18.17 |
| March 2002 | $4.19 | $17.25 |
| February 2002 | $3.91 | $16.10 |
| January 2002 | $3.91 | $16.10 |
| December 2001 | $3.66 | $15.20 |
| November 2001 | $3.54 | $14.70 |
| October 2001 | $3.21 | $13.31 |
| September 2001 | $3.25 | $13.60 |
| August 2001 | $3.79 | $15.88 |
| July 2001 | $3.75 | $15.70 |
| June 2001 | $3.43 | $14.50 |
| May 2001 | $3.76 | $15.90 |
| April 2001 | $3.55 | $15 |
| March 2001 | $3.52 | $15 |
| February 2001 | $3.10 | $13.19 |
| January 2001 | $3.52 | $15 |
| December 2000 | $2.53 | $10.88 |
| November 2000 | $2.54 | $10.94 |
| October 2000 | $2.50 | $10.75 |
| September 2000 | $2.07 | $9 |
| August 2000 | $2.07 | $9 |
| July 2000 | $2.09 | $9.12 |
| June 2000 | $1.83 | $8.06 |
| May 2000 | $1.84 | $8.12 |
| April 2000 | $1.98 | $8.75 |
| March 2000 | $1.93 | $8.62 |
| February 2000 | $2.02 | $9 |
| January 2000 | $2.43 | $10.88 |
| December 1999 | $2.32 | $10.50 |
| November 1999 | $2.57 | $11.62 |
| October 1999 | $2.57 | $11.62 |
| September 1999 | $2.52 | $11.50 |
| August 1999 | $2.54 | $11.56 |
| July 1999 | $2.63 | $12 |
| June 1999 | $2.45 | $11.25 |
| May 1999 | $2.56 | $11.75 |
| April 1999 | $2.56 | $11.75 |
| March 1999 | $2.26 | $10.50 |
| February 1999 | $2.84 | $13.19 |
| January 1999 | $2.88 | $13.38 |
| December 1998 | $3.05 | $14.25 |
| November 1998 | $3.16 | $14.75 |
| October 1998 | $3.05 | $14.25 |
| September 1998 | $2.63 | $12.38 |
| August 1998 | $2.52 | $11.88 |
| July 1998 | $2.95 | $13.88 |
| June 1998 | $2.96 | $14 |
| May 1998 | $3.27 | $15.50 |
| April 1998 | $3.17 | $15 |
| March 1998 | $3.20 | $15.25 |
| February 1998 | $3.20 | $15.25 |
| January 1998 | $3.20 | $15.25 |
| December 1997 | $3.34 | $16 |
| November 1997 | $3.18 | $15.25 |
| October 1997 | $3.31 | $15.88 |
| September 1997 | $3.27 | $15.75 |
| August 1997 | $3.06 | $14.75 |
| July 1997 | $3.11 | $15 |
| June 1997 | $3.02 | $14.62 |
| May 1997 | $2.94 | $14.25 |
| April 1997 | $2.63 | $12.75 |
| March 1997 | $2.82 | $13.75 |
| February 1997 | $2.68 | $13.06 |
| January 1997 | $2.44 | $11.88 |
| December 1996 | $2.52 | $12.38 |
| November 1996 | $2.45 | $12 |
| October 1996 | $2.27 | $11.12 |
| September 1996 | $2.15 | $10.62 |
| August 1996 | $2.15 | $10.62 |
| July 1996 | $2.08 | $10.25 |
| June 1996 | $2.09 | $10.38 |
| May 1996 | $2.15 | $10.69 |
| April 1996 | $2.16 | $10.75 |
| March 1996 | $2.10 | $10.50 |
| February 1996 | $2.10 | $10.50 |
| January 1996 | $2.10 | $10.50 |
| December 1995 | $2.01 | $10.12 |
| November 1995 | $2.01 | $10.12 |
| October 1995 | $1.99 | $10 |
| September 1995 | $2 | $21.75 |
| August 1995 | $1.75 | $19 |
| July 1995 | $1.64 | $18 |
| June 1995 | $1.56 | $17.25 |
| May 1995 | $1.45 | $16 |
| April 1995 | $1.44 | $15.88 |
| March 1995 | $1.14 | $12.75 |
| February 1995 | $1.16 | $13 |
| January 1995 | $1.14 | $12.75 |
| December 1994 | $1.19 | $13.50 |
| November 1994 | $1.26 | $14.25 |
| October 1994 | $1.35 | $15.25 |
| September 1994 | $1.40 | $16 |
| August 1994 | $1.34 | $15.25 |
| July 1994 | $1.31 | $15 |
| June 1994 | $1.26 | $14.50 |
| May 1994 | $1.19 | $13.75 |
| April 1994 | $1.13 | $13 |
| March 1994 | $1.16 | $13.50 |
| February 1994 | $1.18 | $13.75 |
| January 1994 | $1.24 | $14.50 |
| December 1993 | $1.18 | $13.88 |
| November 1993 | $1.19 | $14 |
| October 1993 | $1.29 | $15.25 |
| September 1993 | $1.28 | $15.25 |
| August 1993 | $1.12 | $13.38 |
| July 1993 | $1.18 | $14 |
PFC
Price: $28.04
52 week price:
Forward Dividend Yield: 4.42%
Payout Ratio: 56.36%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 1.98 USD
P/E Ratio: 14.16
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 135200
Market Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 12.31%
DGR5: 14.35%
DGR10: 20.72%