Premier Financial Corp. - Price History
Monthly price history for PFC (Premier Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19.58 | $19.58 |
| March 2024 | $20.30 | $20.30 |
| February 2024 | $19.38 | $19.38 |
| January 2024 | $20.56 | $20.89 |
| December 2023 | $23.72 | $24.10 |
| November 2023 | $19.66 | $19.97 |
| October 2023 | $16.80 | $17.35 |
| September 2023 | $16.52 | $17.06 |
| August 2023 | $18.24 | $18.84 |
| July 2023 | $20.66 | $21.66 |
| June 2023 | $15.28 | $16.02 |
| May 2023 | $13.30 | $13.94 |
| April 2023 | $15.52 | $16.61 |
| March 2023 | $19.37 | $20.73 |
| February 2023 | $23.20 | $24.82 |
| January 2023 | $23.09 | $25.02 |
| December 2022 | $24.89 | $26.97 |
| November 2022 | $26.93 | $29.18 |
| October 2022 | $26.36 | $28.85 |
| September 2022 | $23.48 | $25.70 |
| August 2022 | $24.68 | $27.02 |
| July 2022 | $25.74 | $28.48 |
| June 2022 | $22.91 | $25.35 |
| May 2022 | $24.55 | $27.17 |
| April 2022 | $23.72 | $26.54 |
| March 2022 | $27.11 | $30.33 |
| February 2022 | $27.41 | $30.67 |
| January 2022 | $26.42 | $29.85 |
| December 2021 | $27.36 | $30.91 |
| November 2021 | $26.02 | $29.40 |
| October 2021 | $27.97 | $31.88 |
| September 2021 | $27.94 | $31.84 |
| August 2021 | $26.68 | $30.40 |
| July 2021 | $23.28 | $26.78 |
| June 2021 | $24.70 | $28.41 |
| May 2021 | $26.52 | $30.50 |
| April 2021 | $27.24 | $31.59 |
| March 2021 | $28.68 | $33.26 |
| February 2021 | $26.44 | $30.66 |
| January 2021 | $23.74 | $27.76 |
| December 2020 | $19.67 | $23 |
| November 2020 | $17.71 | $20.71 |
| October 2020 | $15.23 | $17.99 |
| September 2020 | $13.18 | $15.58 |
| August 2020 | $15.47 | $18.28 |
| July 2020 | $14.81 | $17.68 |
| June 2020 | $14.80 | $17.67 |
| May 2020 | $13.91 | $16.61 |
| April 2020 | $14.33 | $17.38 |
| March 2020 | $12.15 | $14.74 |
| February 2020 | $19.71 | $23.92 |
| January 2020 | $24.04 | $29.39 |
| December 2019 | $25.76 | $31.49 |
| November 2019 | $24.66 | $30.15 |
| October 2019 | $25.11 | $30.92 |
| September 2019 | $23.53 | $28.96 |
| August 2019 | $21.24 | $26.15 |
| July 2019 | $23.16 | $28.72 |
| June 2019 | $23.04 | $28.57 |
| May 2019 | $21.86 | $27.10 |
| April 2019 | $23.64 | $29.51 |
| March 2019 | $23.03 | $28.74 |
| February 2019 | $24.79 | $30.94 |
| January 2019 | $22.43 | $28.18 |
| December 2018 | $19.51 | $24.51 |
| November 2018 | $22.43 | $28.18 |
| October 2018 | $21.54 | $27.22 |
| September 2018 | $23.82 | $30.11 |
| August 2018 | $25.31 | $31.99 |
| July 2018 | $25.31 | $32.16 |
| June 2018 | $26.39 | $67.06 |
| May 2018 | $24.60 | $62.51 |
| April 2018 | $23.36 | $59.66 |
| March 2018 | $22.44 | $57.32 |
| February 2018 | $20.83 | $53.21 |
| January 2018 | $21.63 | $55.56 |
| December 2017 | $20.24 | $51.97 |
| November 2017 | $21.15 | $54.33 |
| October 2017 | $21 | $54.20 |
| September 2017 | $20.34 | $52.49 |
| August 2017 | $18.97 | $48.96 |
| July 2017 | $19.95 | $51.75 |
| June 2017 | $20.31 | $52.68 |
| May 2017 | $20.08 | $52.10 |
| April 2017 | $20.58 | $53.64 |
| March 2017 | $19 | $49.51 |
| February 2017 | $18.86 | $49.15 |
| January 2017 | $18.50 | $48.46 |
| December 2016 | $19.37 | $50.74 |
| November 2016 | $17.67 | $46.29 |
| October 2016 | $14.99 | $39.48 |
| September 2016 | $16.95 | $44.64 |
| August 2016 | $17.27 | $45.49 |
| July 2016 | $15.75 | $41.69 |
| June 2016 | $14.68 | $38.85 |
| May 2016 | $15.25 | $40.37 |
| April 2016 | $14.87 | $39.58 |
| March 2016 | $14.43 | $38.41 |
| February 2016 | $14.72 | $39.19 |
| January 2016 | $14.54 | $38.93 |
| December 2015 | $14.11 | $37.78 |
| November 2015 | $15.51 | $41.53 |
| October 2015 | $14.23 | $38.30 |
| September 2015 | $13.59 | $36.56 |
| August 2015 | $14.01 | $37.69 |
| July 2015 | $14.21 | $38.45 |
| June 2015 | $13.87 | $37.53 |
| May 2015 | $13.05 | $35.30 |
| April 2015 | $12.87 | $35 |
| March 2015 | $12.07 | $32.82 |
| February 2015 | $11.77 | $32.01 |
| January 2015 | $11.14 | $30.46 |
| December 2014 | $12.46 | $34.06 |
| November 2014 | $11 | $30.07 |
| October 2014 | $11.14 | $30.63 |
| September 2014 | $9.82 | $27.01 |
| August 2014 | $10.15 | $27.90 |
| July 2014 | $9.77 | $27.01 |
| June 2014 | $10.38 | $28.70 |
| May 2014 | $10.21 | $28.23 |
| April 2014 | $9.72 | $27.02 |
| March 2014 | $9.76 | $27.12 |
| February 2014 | $9.95 | $27.67 |
| January 2014 | $9.20 | $25.72 |
| December 2013 | $9.29 | $25.97 |
| November 2013 | $9.66 | $27 |
| October 2013 | $9.20 | $25.82 |
| September 2013 | $8.34 | $23.39 |
| August 2013 | $8.73 | $24.51 |
| July 2013 | $9.37 | $26.40 |
| June 2013 | $8 | $22.55 |
| May 2013 | $7.80 | $21.96 |
| April 2013 | $8 | $22.64 |
| March 2013 | $8.24 | $23.32 |
| February 2013 | $7.96 | $22.52 |
| January 2013 | $7.21 | $20.48 |
| December 2012 | $6.75 | $19.19 |
| November 2012 | $5.98 | $17.01 |
| October 2012 | $6.21 | $17.70 |
| September 2012 | $6.06 | $17.26 |
| August 2012 | $5.84 | $16.64 |
| July 2012 | $5.68 | $16.25 |
| June 2012 | $5.99 | $17.12 |
| May 2012 | $5.59 | $15.99 |
| April 2012 | $5.99 | $17.18 |
| March 2012 | $5.88 | $16.86 |
| February 2012 | $5.45 | $15.64 |
| January 2012 | $5.38 | $15.48 |
| December 2011 | $5.07 | $14.59 |
| November 2011 | $5.07 | $14.59 |
| October 2011 | $4.92 | $14.21 |
| September 2011 | $4.55 | $13.14 |
| August 2011 | $4.72 | $13.62 |
| July 2011 | $5.08 | $14.66 |
| June 2011 | $5.09 | $14.69 |
| May 2011 | $4.94 | $14.27 |
| April 2011 | $4.72 | $13.64 |
| March 2011 | $4.97 | $14.34 |
| February 2011 | $4.85 | $14 |
| January 2011 | $4.56 | $13.17 |
| December 2010 | $4.12 | $11.90 |
| November 2010 | $4.10 | $11.83 |
| October 2010 | $3.83 | $11.05 |
| September 2010 | $3.48 | $10.06 |
| August 2010 | $3.17 | $9.15 |
| July 2010 | $3.46 | $9.98 |
| June 2010 | $3.10 | $8.94 |
| May 2010 | $3.75 | $10.83 |
| April 2010 | $4.68 | $13.50 |
| March 2010 | $3.51 | $10.12 |
| February 2010 | $3.41 | $9.84 |
| January 2010 | $3.66 | $10.56 |
| December 2009 | $3.91 | $11.29 |
| November 2009 | $3.76 | $10.86 |
| October 2009 | $5 | $14.42 |
| September 2009 | $5.15 | $14.91 |
| August 2009 | $5.75 | $16.64 |
| July 2009 | $5.26 | $15.23 |
| June 2009 | $4.46 | $13 |
| May 2009 | $4.86 | $14.15 |
| April 2009 | $3.54 | $10.30 |
| March 2009 | $2.04 | $6.08 |
| February 2009 | $1.74 | $5.18 |
| January 2009 | $2.31 | $6.87 |
| December 2008 | $2.55 | $7.73 |
| November 2008 | $2.47 | $7.50 |
| October 2008 | $3.31 | $10.05 |
| September 2008 | $3.55 | $11.01 |
| August 2008 | $5.28 | $16.39 |
| July 2008 | $4.78 | $14.85 |
| June 2008 | $5.07 | $16.01 |
| May 2008 | $6.09 | $19.25 |
| April 2008 | $5.92 | $18.69 |
| March 2008 | $5.72 | $18.35 |
| February 2008 | $6.07 | $19.46 |
| January 2008 | $6.57 | $21.07 |
| December 2007 | $6.78 | $22.02 |
| November 2007 | $6.82 | $22.12 |
| October 2007 | $7.28 | $23.63 |
| September 2007 | $8.24 | $27 |
| August 2007 | $8.35 | $27.38 |
| July 2007 | $8.03 | $26.31 |
| June 2007 | $9.02 | $29.82 |
| May 2007 | $8.31 | $27.49 |
| April 2007 | $8.48 | $28.06 |
| March 2007 | $8.60 | $28.70 |
| February 2007 | $8.67 | $28.94 |
| January 2007 | $8.68 | $28.95 |
| December 2006 | $8.99 | $30.25 |
| November 2006 | $8.84 | $29.76 |
| October 2006 | $8.59 | $28.92 |
| September 2006 | $8.41 | $28.53 |
| August 2006 | $8.04 | $27.29 |
| July 2006 | $7.80 | $26.47 |
| June 2006 | $7.69 | $26.35 |
| May 2006 | $7.91 | $27.08 |
| April 2006 | $8.06 | $27.62 |
| March 2006 | $7.62 | $26.34 |
| February 2006 | $7.98 | $27.59 |
| January 2006 | $7.82 | $27.02 |
| December 2005 | $7.77 | $27.09 |
| November 2005 | $8.02 | $27.98 |
| October 2005 | $8.03 | $28 |
| September 2005 | $7.80 | $27.43 |
| August 2005 | $8.20 | $28.86 |
| July 2005 | $8.43 | $29.66 |
| June 2005 | $7.53 | $26.69 |
| May 2005 | $7.54 | $26.74 |
| April 2005 | $7.82 | $27.73 |
| March 2005 | $7.27 | $26 |
| February 2005 | $8.11 | $28.99 |
| January 2005 | $7.83 | $28.01 |
| December 2004 | $8.01 | $28.85 |
| November 2004 | $7.59 | $27.36 |
| October 2004 | $7.69 | $27.69 |
| September 2004 | $7.16 | $26.01 |
| August 2004 | $7.19 | $26.12 |
| July 2004 | $6.57 | $23.85 |
| June 2004 | $6.03 | $22.10 |
| May 2004 | $6.83 | $25.02 |
| April 2004 | $6.45 | $23.62 |
| March 2004 | $7.38 | $27.23 |
| February 2004 | $7.55 | $27.85 |
| January 2004 | $7.37 | $27.19 |
| December 2003 | $6.97 | $25.90 |
| November 2003 | $7.52 | $27.93 |
| October 2003 | $7.60 | $28.25 |
| September 2003 | $6.24 | $23.30 |
| August 2003 | $6.37 | $23.80 |
| July 2003 | $5.69 | $21.25 |
| June 2003 | $5.27 | $19.84 |
| May 2003 | $5.26 | $19.80 |
| April 2003 | $5.22 | $19.63 |
| March 2003 | $4.89 | $18.55 |
| February 2003 | $5.19 | $19.67 |
| January 2003 | $5.17 | $19.60 |
| December 2002 | $4.94 | $18.90 |
| November 2002 | $5.10 | $19.50 |
| October 2002 | $4.89 | $18.70 |
| September 2002 | $4.45 | $17.17 |
| August 2002 | $4.81 | $18.55 |
| July 2002 | $4.87 | $18.78 |
| June 2002 | $5.17 | $20.05 |
| May 2002 | $5.22 | $20.27 |
| April 2002 | $4.68 | $18.17 |
| March 2002 | $4.41 | $17.25 |
| February 2002 | $4.12 | $16.10 |
| January 2002 | $4.12 | $16.10 |
| December 2001 | $3.85 | $15.20 |
| November 2001 | $3.73 | $14.70 |
| October 2001 | $3.38 | $13.31 |
| September 2001 | $3.42 | $13.60 |
| August 2001 | $3.99 | $15.88 |
| July 2001 | $3.94 | $15.70 |
| June 2001 | $3.62 | $14.50 |
| May 2001 | $3.96 | $15.90 |
| April 2001 | $3.74 | $15 |
| March 2001 | $3.71 | $15 |
| February 2001 | $3.26 | $13.19 |
| January 2001 | $3.71 | $15 |
| December 2000 | $2.66 | $10.88 |
| November 2000 | $2.68 | $10.94 |
| October 2000 | $2.63 | $10.75 |
| September 2000 | $2.18 | $9 |
| August 2000 | $2.18 | $9 |
| July 2000 | $2.20 | $9.12 |
| June 2000 | $1.92 | $8.06 |
| May 2000 | $1.94 | $8.12 |
| April 2000 | $2.09 | $8.75 |
| March 2000 | $2.03 | $8.62 |
| February 2000 | $2.12 | $9 |
| January 2000 | $2.56 | $10.88 |
| December 1999 | $2.45 | $10.50 |
| November 1999 | $2.71 | $11.62 |
| October 1999 | $2.71 | $11.62 |
| September 1999 | $2.66 | $11.50 |
| August 1999 | $2.67 | $11.56 |
| July 1999 | $2.77 | $12 |
| June 1999 | $2.58 | $11.25 |
| May 1999 | $2.69 | $11.75 |
| April 1999 | $2.69 | $11.75 |
| March 1999 | $2.38 | $10.50 |
| February 1999 | $2.99 | $13.19 |
| January 1999 | $3.04 | $13.38 |
| December 1998 | $3.21 | $14.25 |
| November 1998 | $3.32 | $14.75 |
| October 1998 | $3.21 | $14.25 |
| September 1998 | $2.77 | $12.38 |
| August 1998 | $2.66 | $11.88 |
| July 1998 | $3.10 | $13.88 |
| June 1998 | $3.11 | $14 |
| May 1998 | $3.44 | $15.50 |
| April 1998 | $3.33 | $15 |
| March 1998 | $3.37 | $15.25 |
| February 1998 | $3.37 | $15.25 |
| January 1998 | $3.37 | $15.25 |
| December 1997 | $3.51 | $16 |
| November 1997 | $3.35 | $15.25 |
| October 1997 | $3.49 | $15.88 |
| September 1997 | $3.44 | $15.75 |
| August 1997 | $3.22 | $14.75 |
| July 1997 | $3.28 | $15 |
| June 1997 | $3.18 | $14.62 |
| May 1997 | $3.10 | $14.25 |
| April 1997 | $2.77 | $12.75 |
| March 1997 | $2.97 | $13.75 |
| February 1997 | $2.82 | $13.06 |
| January 1997 | $2.57 | $11.88 |
| December 1996 | $2.66 | $12.38 |
| November 1996 | $2.58 | $12 |
| October 1996 | $2.39 | $11.12 |
| September 1996 | $2.27 | $10.62 |
| August 1996 | $2.27 | $10.62 |
| July 1996 | $2.19 | $10.25 |
| June 1996 | $2.20 | $10.38 |
| May 1996 | $2.26 | $10.69 |
| April 1996 | $2.28 | $10.75 |
| March 1996 | $2.21 | $10.50 |
| February 1996 | $2.21 | $10.50 |
| January 1996 | $2.21 | $10.50 |
| December 1995 | $2.12 | $10.12 |
| November 1995 | $2.12 | $10.12 |
| October 1995 | $2.09 | $10 |
| September 1995 | $2.11 | $21.75 |
| August 1995 | $1.84 | $19 |
| July 1995 | $1.73 | $18 |
| June 1995 | $1.64 | $17.25 |
| May 1995 | $1.52 | $16 |
| April 1995 | $1.51 | $15.88 |
| March 1995 | $1.20 | $12.75 |
| February 1995 | $1.22 | $13 |
| January 1995 | $1.20 | $12.75 |
| December 1994 | $1.26 | $13.50 |
| November 1994 | $1.33 | $14.25 |
| October 1994 | $1.42 | $15.25 |
| September 1994 | $1.48 | $16 |
| August 1994 | $1.41 | $15.25 |
| July 1994 | $1.38 | $15 |
| June 1994 | $1.32 | $14.50 |
| May 1994 | $1.26 | $13.75 |
| April 1994 | $1.19 | $13 |
| March 1994 | $1.22 | $13.50 |
| February 1994 | $1.24 | $13.75 |
| January 1994 | $1.31 | $14.50 |
| December 1993 | $1.24 | $13.88 |
| November 1993 | $1.25 | $14 |
| October 1993 | $1.36 | $15.25 |
| September 1993 | $1.35 | $15.25 |
| August 1993 | $1.18 | $13.38 |
| July 1993 | $1.24 | $14 |
PFC
List: Contenders
Price: $20.08
52 week price:
Dividend Yield: 6.08%
5-year range yield:
Forward Dividend Yield: 6.08%
Payout Ratio: 38.87%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 3.11 USD
P/E Ratio: 6.40
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 135200
Market Capitalization: 729.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 5.66%
DGR5: 8.35%
DGR10: 10.61%