PACIFIC FINANCIAL CORP - Price History
Monthly price history for PFLC (PACIFIC FINANCIAL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.86 | $9.86 |
| March 2024 | $10.15 | $10.15 |
| February 2024 | $10.19 | $10.19 |
| January 2024 | $10.56 | $10.70 |
| December 2023 | $10.56 | $10.70 |
| November 2023 | $10.31 | $10.45 |
| October 2023 | $9.60 | $9.87 |
| September 2023 | $9.73 | $10 |
| August 2023 | $9.68 | $9.95 |
| July 2023 | $9.62 | $10.01 |
| June 2023 | $9.22 | $9.60 |
| May 2023 | $8.79 | $9.15 |
| April 2023 | $9.74 | $10.30 |
| March 2023 | $10.18 | $10.75 |
| February 2023 | $11.26 | $11.90 |
| January 2023 | $10.46 | $11.18 |
| December 2022 | $10.02 | $10.70 |
| November 2022 | $10.49 | $11.20 |
| October 2022 | $9.66 | $10.45 |
| September 2022 | $9.64 | $10.42 |
| August 2022 | $10.03 | $10.85 |
| July 2022 | $9.70 | $10.62 |
| June 2022 | $9.36 | $10.25 |
| May 2022 | $9.32 | $10.20 |
| April 2022 | $10.19 | $11.30 |
| March 2022 | $10.69 | $11.85 |
| February 2022 | $10.69 | $11.85 |
| January 2022 | $10.57 | $11.85 |
| December 2021 | $10.17 | $11.40 |
| November 2021 | $9.91 | $11.11 |
| October 2021 | $10.50 | $11.90 |
| September 2021 | $10.41 | $11.80 |
| August 2021 | $10.80 | $12.25 |
| July 2021 | $11.04 | $12.65 |
| June 2021 | $10.93 | $12.52 |
| May 2021 | $11 | $12.60 |
| April 2021 | $10.88 | $12.59 |
| March 2021 | $11.23 | $13 |
| February 2021 | $9.94 | $11.50 |
| January 2021 | $8.82 | $10.33 |
| December 2020 | $8.02 | $9.39 |
| November 2020 | $7.68 | $9 |
| October 2020 | $6.53 | $7.72 |
| September 2020 | $6.47 | $7.65 |
| August 2020 | $5.88 | $6.95 |
| July 2020 | $5.98 | $7.15 |
| June 2020 | $6.14 | $7.34 |
| May 2020 | $6.19 | $7.40 |
| April 2020 | $5.92 | $7.20 |
| March 2020 | $5.34 | $6.49 |
| February 2020 | $9.83 | $11.95 |
| January 2020 | $10.29 | $12.62 |
| December 2019 | $10.43 | $12.79 |
| November 2019 | $10.02 | $12.29 |
| October 2019 | $9.63 | $11.92 |
| September 2019 | $9.09 | $11.25 |
| August 2019 | $8.89 | $11 |
| July 2019 | $9.60 | $12.09 |
| June 2019 | $8.81 | $11.10 |
| May 2019 | $8.93 | $11.25 |
| April 2019 | $8.82 | $11.11 |
| March 2019 | $9.05 | $11.40 |
| February 2019 | $9.13 | $11.50 |
| January 2019 | $8.73 | $11 |
| December 2018 | $8.93 | $11.25 |
| November 2018 | $8.84 | $11.44 |
| October 2018 | $8.67 | $11.22 |
| September 2018 | $9.78 | $12.66 |
| August 2018 | $9.71 | $12.57 |
| July 2018 | $9.73 | $12.59 |
| June 2018 | $9.14 | $11.82 |
| May 2018 | $9.04 | $11.70 |
| April 2018 | $8.89 | $11.51 |
| March 2018 | $8.31 | $10.76 |
| February 2018 | $8.38 | $10.85 |
| January 2018 | $8.34 | $10.79 |
| December 2017 | $7.96 | $10.30 |
| November 2017 | $7.74 | $10.25 |
| October 2017 | $7.30 | $9.68 |
| September 2017 | $6.95 | $9.20 |
| August 2017 | $6.72 | $8.90 |
| July 2017 | $6.79 | $8.99 |
| June 2017 | $6.53 | $8.65 |
| May 2017 | $6.69 | $8.86 |
| April 2017 | $6.80 | $9 |
| March 2017 | $7.02 | $9.30 |
| February 2017 | $7.17 | $9.50 |
| January 2017 | $7.06 | $9.35 |
| December 2016 | $7.26 | $9.85 |
| November 2016 | $5.90 | $8 |
| October 2016 | $5.46 | $7.40 |
| September 2016 | $5.49 | $7.45 |
| August 2016 | $5.35 | $7.25 |
| July 2016 | $5.35 | $7.25 |
| June 2016 | $5.28 | $7.16 |
| May 2016 | $5.34 | $7.24 |
| April 2016 | $5.21 | $7.06 |
| March 2016 | $5.12 | $6.95 |
| February 2016 | $4.98 | $6.75 |
| January 2016 | $5.09 | $6.90 |
| December 2015 | $5.16 | $7 |
| November 2015 | $4.85 | $6.80 |
| October 2015 | $4.92 | $6.90 |
| September 2015 | $4.64 | $6.51 |
| August 2015 | $4.64 | $6.50 |
| July 2015 | $4.64 | $6.50 |
| June 2015 | $4.58 | $6.42 |
| May 2015 | $4.68 | $6.56 |
| April 2015 | $4.82 | $6.75 |
| March 2015 | $4.78 | $6.70 |
| February 2015 | $4.86 | $6.82 |
| January 2015 | $4.82 | $6.75 |
| December 2014 | $4.70 | $6.59 |
| November 2014 | $4.67 | $6.75 |
| October 2014 | $4.49 | $6.50 |
| September 2014 | $4.22 | $6.10 |
| August 2014 | $4.22 | $6.10 |
| July 2014 | $4.42 | $6.39 |
| June 2014 | $4.28 | $6.19 |
| May 2014 | $4.39 | $6.35 |
| April 2014 | $4.42 | $6.40 |
| March 2014 | $4.42 | $6.40 |
| February 2014 | $4.53 | $6.55 |
| January 2014 | $4.64 | $6.71 |
| December 2013 | $4.42 | $6.40 |
| November 2013 | $4.42 | $6.60 |
| October 2013 | $4.39 | $6.55 |
| September 2013 | $4.52 | $6.74 |
| August 2013 | $4.69 | $6.99 |
| July 2013 | $3.75 | $5.60 |
| June 2013 | $3.75 | $5.59 |
| May 2013 | $3.89 | $5.80 |
| April 2013 | $3.72 | $5.55 |
| March 2013 | $3.56 | $5.31 |
| February 2013 | $3.49 | $5.21 |
| January 2013 | $3.18 | $4.75 |
| December 2012 | $3.18 | $4.75 |
| November 2012 | $3.02 | $4.70 |
| October 2012 | $2.94 | $4.57 |
| September 2012 | $2.93 | $4.56 |
| August 2012 | $2.83 | $4.40 |
| July 2012 | $2.80 | $4.35 |
| June 2012 | $2.91 | $4.52 |
| May 2012 | $2.91 | $4.52 |
| April 2012 | $3.22 | $5 |
| March 2012 | $2.58 | $4.01 |
| February 2012 | $2.57 | $4 |
| January 2012 | $2.57 | $4 |
| December 2011 | $2.57 | $4 |
| November 2011 | $2.57 | $4 |
| October 2011 | $2.57 | $4 |
| September 2011 | $2.54 | $3.95 |
| August 2011 | $2.57 | $4 |
| July 2011 | $2.60 | $4.05 |
| June 2011 | $2.64 | $4.10 |
| May 2011 | $2.83 | $4.40 |
| April 2011 | $2.89 | $4.50 |
| March 2011 | $2.93 | $4.55 |
| February 2011 | $2.96 | $4.60 |
| January 2011 | $3.86 | $6 |
| December 2010 | $2.93 | $4.55 |
| November 2010 | $2.89 | $4.50 |
| October 2010 | $2.58 | $4.01 |
| September 2010 | $2.83 | $4.40 |
| August 2010 | $2.58 | $4.01 |
| July 2010 | $2.86 | $4.45 |
| June 2010 | $2.57 | $4 |
| May 2010 | $2.80 | $4.35 |
| April 2010 | $2.73 | $4.25 |
| March 2010 | $2.35 | $3.65 |
| February 2010 | $2.51 | $3.90 |
| January 2010 | $2.63 | $4.09 |
| December 2009 | $2.51 | $3.90 |
| November 2009 | $2.57 | $4 |
| October 2009 | $2.93 | $4.56 |
| September 2009 | $3.28 | $5.10 |
| August 2009 | $3.22 | $5 |
| July 2009 | $2.89 | $4.50 |
| June 2009 | $3.34 | $5.20 |
| May 2009 | $3.34 | $5.20 |
| April 2009 | $3.70 | $5.75 |
| March 2009 | $3.70 | $5.75 |
| February 2009 | $3.57 | $5.55 |
| January 2009 | $4.08 | $6.35 |
| December 2008 | $4.34 | $6.75 |
| November 2008 | $4.36 | $7.50 |
| October 2008 | $4.94 | $8.50 |
| September 2008 | $5.11 | $8.80 |
| August 2008 | $6.39 | $11 |
| July 2008 | $7.20 | $12.40 |
| June 2008 | $7.20 | $12.40 |
| May 2008 | $7.70 | $13.25 |
| April 2008 | $7.55 | $13 |
| March 2008 | $8.42 | $14.50 |
| February 2008 | $7.55 | $13 |
| January 2008 | $7.58 | $13.05 |
| December 2007 | $7.84 | $13.50 |
| November 2007 | $7.40 | $13.50 |
| October 2007 | $8.06 | $14.70 |
| September 2007 | $8.37 | $15.25 |
| August 2007 | $8.22 | $14.99 |
| July 2007 | $8.50 | $15.50 |
| June 2007 | $8.89 | $16.20 |
| May 2007 | $9.19 | $16.75 |
| April 2007 | $9.32 | $17 |
| March 2007 | $9.38 | $17.10 |
| February 2007 | $9.27 | $16.90 |
| January 2007 | $9.19 | $16.75 |
| December 2006 | $9.30 | $16.95 |
| November 2006 | $8.78 | $16.75 |
| October 2006 | $8.89 | $16.95 |
| September 2006 | $9.33 | $17.80 |
| August 2006 | $8.39 | $16 |
| July 2006 | $7.86 | $15 |
| June 2006 | $7.84 | $14.95 |
| May 2006 | $8 | $15.25 |
| April 2006 | $7.94 | $15.15 |
| March 2006 | $8 | $15.25 |
| February 2006 | $7.76 | $14.80 |
| January 2006 | $7.83 | $14.93 |
| December 2005 | $8.39 | $16 |
| November 2005 | $7.28 | $14.55 |
| October 2005 | $7.88 | $15.75 |
| September 2005 | $7.81 | $15.60 |
| August 2005 | $7.50 | $15 |
| July 2005 | $7.26 | $14.50 |
| June 2005 | $7.26 | $14.50 |
| May 2005 | $7.18 | $14.35 |
| April 2005 | $7.63 | $15.25 |
| March 2005 | $7.91 | $31.60 |
| February 2005 | $8.47 | $33.85 |
| January 2005 | $8.51 | $34 |
| December 2004 | $8.63 | $34.50 |
| November 2004 | $8.23 | $34.25 |
| October 2004 | $8.35 | $34.75 |
| September 2004 | $7.93 | $33 |
| August 2004 | $7.74 | $32.20 |
| July 2004 | $7.79 | $32.40 |
| June 2004 | $8.17 | $34 |
| May 2004 | $8.41 | $35 |
| April 2004 | $7.69 | $32 |
PFLC
Price: $9.45
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.93%
Payout Ratio: 35.67%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.57 USD
P/E Ratio: 6.75
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 7900
Market Capitalization: 100.3 million
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 8.41%
DGR5: 17.05%
DGR10: 10.82%