Pacific Financial Corporation ( PFLC) - Price History
Monthly price history for PFLC (Pacific Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $17.16 | $17.16 |
| May 2026 | $16.80 | $16.80 |
| April 2026 | $13.48 | $13.48 |
| March 2026 | $12.98 | $12.98 |
| February 2026 | $13.03 | $13.03 |
| January 2026 | $13 | $13 |
| December 2025 | $12.75 | $12.75 |
| November 2025 | $11.85 | $11.85 |
| October 2025 | $11.42 | $11.42 |
| September 2025 | $11.57 | $11.57 |
| August 2025 | $11.40 | $11.40 |
| July 2025 | $11.25 | $11.25 |
| June 2025 | $10.69 | $10.69 |
| May 2025 | $10.75 | $10.75 |
| April 2025 | $10.30 | $10.30 |
| March 2025 | $10.90 | $10.90 |
| February 2025 | $11.70 | $11.70 |
| January 2025 | $12.19 | $12.19 |
| December 2024 | $12.45 | $12.45 |
| November 2024 | $13 | $13 |
| October 2024 | $11.94 | $11.94 |
| September 2024 | $11.56 | $11.56 |
| August 2024 | $11.25 | $11.25 |
| July 2024 | $10.20 | $10.20 |
| June 2024 | $9.75 | $9.75 |
| May 2024 | $10 | $10 |
| April 2024 | $9.45 | $9.59 |
| March 2024 | $10 | $10.15 |
| February 2024 | $10.04 | $10.19 |
| January 2024 | $10.40 | $10.70 |
| December 2023 | $10.40 | $10.70 |
| November 2023 | $10.16 | $10.45 |
| October 2023 | $9.46 | $9.87 |
| September 2023 | $9.59 | $10 |
| August 2023 | $9.54 | $9.95 |
| July 2023 | $9.47 | $10.01 |
| June 2023 | $9.09 | $9.60 |
| May 2023 | $8.66 | $9.15 |
| April 2023 | $9.60 | $10.30 |
| March 2023 | $10.03 | $10.75 |
| February 2023 | $11.10 | $11.90 |
| January 2023 | $10.31 | $11.18 |
| December 2022 | $9.87 | $10.70 |
| November 2022 | $10.33 | $11.20 |
| October 2022 | $9.52 | $10.45 |
| September 2022 | $9.49 | $10.42 |
| August 2022 | $9.89 | $10.85 |
| July 2022 | $9.56 | $10.62 |
| June 2022 | $9.22 | $10.25 |
| May 2022 | $9.18 | $10.20 |
| April 2022 | $10.04 | $11.30 |
| March 2022 | $10.53 | $11.85 |
| February 2022 | $10.53 | $11.85 |
| January 2022 | $10.42 | $11.85 |
| December 2021 | $10.02 | $11.40 |
| November 2021 | $9.77 | $11.11 |
| October 2021 | $10.34 | $11.90 |
| September 2021 | $10.26 | $11.80 |
| August 2021 | $10.65 | $12.25 |
| July 2021 | $10.88 | $12.65 |
| June 2021 | $10.77 | $12.52 |
| May 2021 | $10.84 | $12.60 |
| April 2021 | $10.72 | $12.59 |
| March 2021 | $11.07 | $13 |
| February 2021 | $9.79 | $11.50 |
| January 2021 | $8.69 | $10.33 |
| December 2020 | $7.90 | $9.39 |
| November 2020 | $7.57 | $9 |
| October 2020 | $6.43 | $7.72 |
| September 2020 | $6.37 | $7.65 |
| August 2020 | $5.79 | $6.95 |
| July 2020 | $5.89 | $7.15 |
| June 2020 | $6.05 | $7.34 |
| May 2020 | $6.10 | $7.40 |
| April 2020 | $5.84 | $7.20 |
| March 2020 | $5.26 | $6.49 |
| February 2020 | $9.69 | $11.95 |
| January 2020 | $10.14 | $12.62 |
| December 2019 | $10.28 | $12.79 |
| November 2019 | $9.88 | $12.29 |
| October 2019 | $9.49 | $11.92 |
| September 2019 | $8.96 | $11.25 |
| August 2019 | $8.76 | $11 |
| July 2019 | $9.46 | $12.09 |
| June 2019 | $8.68 | $11.10 |
| May 2019 | $8.80 | $11.25 |
| April 2019 | $8.69 | $11.11 |
| March 2019 | $8.92 | $11.40 |
| February 2019 | $8.99 | $11.50 |
| January 2019 | $8.60 | $11 |
| December 2018 | $8.80 | $11.25 |
| November 2018 | $8.71 | $11.44 |
| October 2018 | $8.54 | $11.22 |
| September 2018 | $9.64 | $12.66 |
| August 2018 | $9.57 | $12.57 |
| July 2018 | $9.58 | $12.59 |
| June 2018 | $9 | $11.82 |
| May 2018 | $8.91 | $11.70 |
| April 2018 | $8.76 | $11.51 |
| March 2018 | $8.19 | $10.76 |
| February 2018 | $8.26 | $10.85 |
| January 2018 | $8.21 | $10.79 |
| December 2017 | $7.84 | $10.30 |
| November 2017 | $7.62 | $10.25 |
| October 2017 | $7.20 | $9.68 |
| September 2017 | $6.84 | $9.20 |
| August 2017 | $6.62 | $8.90 |
| July 2017 | $6.69 | $8.99 |
| June 2017 | $6.44 | $8.65 |
| May 2017 | $6.59 | $8.86 |
| April 2017 | $6.70 | $9 |
| March 2017 | $6.92 | $9.30 |
| February 2017 | $7.07 | $9.50 |
| January 2017 | $6.96 | $9.35 |
| December 2016 | $7.16 | $9.85 |
| November 2016 | $5.81 | $8 |
| October 2016 | $5.38 | $7.40 |
| September 2016 | $5.41 | $7.45 |
| August 2016 | $5.27 | $7.25 |
| July 2016 | $5.27 | $7.25 |
| June 2016 | $5.20 | $7.16 |
| May 2016 | $5.26 | $7.24 |
| April 2016 | $5.13 | $7.06 |
| March 2016 | $5.05 | $6.95 |
| February 2016 | $4.90 | $6.75 |
| January 2016 | $5.01 | $6.90 |
| December 2015 | $5.09 | $7 |
| November 2015 | $4.78 | $6.80 |
| October 2015 | $4.85 | $6.90 |
| September 2015 | $4.58 | $6.51 |
| August 2015 | $4.57 | $6.50 |
| July 2015 | $4.57 | $6.50 |
| June 2015 | $4.51 | $6.42 |
| May 2015 | $4.61 | $6.56 |
| April 2015 | $4.74 | $6.75 |
| March 2015 | $4.71 | $6.70 |
| February 2015 | $4.79 | $6.82 |
| January 2015 | $4.74 | $6.75 |
| December 2014 | $4.63 | $6.59 |
| November 2014 | $4.60 | $6.75 |
| October 2014 | $4.43 | $6.50 |
| September 2014 | $4.16 | $6.10 |
| August 2014 | $4.16 | $6.10 |
| July 2014 | $4.35 | $6.39 |
| June 2014 | $4.22 | $6.19 |
| May 2014 | $4.33 | $6.35 |
| April 2014 | $4.36 | $6.40 |
| March 2014 | $4.36 | $6.40 |
| February 2014 | $4.46 | $6.55 |
| January 2014 | $4.57 | $6.71 |
| December 2013 | $4.36 | $6.40 |
| November 2013 | $4.36 | $6.60 |
| October 2013 | $4.33 | $6.55 |
| September 2013 | $4.45 | $6.74 |
| August 2013 | $4.62 | $6.99 |
| July 2013 | $3.70 | $5.60 |
| June 2013 | $3.69 | $5.59 |
| May 2013 | $3.83 | $5.80 |
| April 2013 | $3.67 | $5.55 |
| March 2013 | $3.51 | $5.31 |
| February 2013 | $3.44 | $5.21 |
| January 2013 | $3.14 | $4.75 |
| December 2012 | $3.14 | $4.75 |
| November 2012 | $2.98 | $4.70 |
| October 2012 | $2.90 | $4.57 |
| September 2012 | $2.89 | $4.56 |
| August 2012 | $2.79 | $4.40 |
| July 2012 | $2.76 | $4.35 |
| June 2012 | $2.86 | $4.52 |
| May 2012 | $2.86 | $4.52 |
| April 2012 | $3.17 | $5 |
| March 2012 | $2.54 | $4.01 |
| February 2012 | $2.54 | $4 |
| January 2012 | $2.54 | $4 |
| December 2011 | $2.54 | $4 |
| November 2011 | $2.54 | $4 |
| October 2011 | $2.54 | $4 |
| September 2011 | $2.50 | $3.95 |
| August 2011 | $2.54 | $4 |
| July 2011 | $2.57 | $4.05 |
| June 2011 | $2.60 | $4.10 |
| May 2011 | $2.79 | $4.40 |
| April 2011 | $2.85 | $4.50 |
| March 2011 | $2.88 | $4.55 |
| February 2011 | $2.92 | $4.60 |
| January 2011 | $3.80 | $6 |
| December 2010 | $2.88 | $4.55 |
| November 2010 | $2.85 | $4.50 |
| October 2010 | $2.54 | $4.01 |
| September 2010 | $2.79 | $4.40 |
| August 2010 | $2.54 | $4.01 |
| July 2010 | $2.82 | $4.45 |
| June 2010 | $2.54 | $4 |
| May 2010 | $2.76 | $4.35 |
| April 2010 | $2.69 | $4.25 |
| March 2010 | $2.31 | $3.65 |
| February 2010 | $2.47 | $3.90 |
| January 2010 | $2.59 | $4.09 |
| December 2009 | $2.47 | $3.90 |
| November 2009 | $2.54 | $4 |
| October 2009 | $2.89 | $4.56 |
| September 2009 | $3.23 | $5.10 |
| August 2009 | $3.17 | $5 |
| July 2009 | $2.85 | $4.50 |
| June 2009 | $3.30 | $5.20 |
| May 2009 | $3.30 | $5.20 |
| April 2009 | $3.64 | $5.75 |
| March 2009 | $3.64 | $5.75 |
| February 2009 | $3.52 | $5.55 |
| January 2009 | $4.02 | $6.35 |
| December 2008 | $4.28 | $6.75 |
| November 2008 | $4.29 | $7.50 |
| October 2008 | $4.86 | $8.50 |
| September 2008 | $5.04 | $8.80 |
| August 2008 | $6.30 | $11 |
| July 2008 | $7.10 | $12.40 |
| June 2008 | $7.10 | $12.40 |
| May 2008 | $7.58 | $13.25 |
| April 2008 | $7.44 | $13 |
| March 2008 | $8.30 | $14.50 |
| February 2008 | $7.44 | $13 |
| January 2008 | $7.47 | $13.05 |
| December 2007 | $7.73 | $13.50 |
| November 2007 | $7.30 | $13.50 |
| October 2007 | $7.95 | $14.70 |
| September 2007 | $8.24 | $15.25 |
| August 2007 | $8.10 | $14.99 |
| July 2007 | $8.38 | $15.50 |
| June 2007 | $8.76 | $16.20 |
| May 2007 | $9.05 | $16.75 |
| April 2007 | $9.19 | $17 |
| March 2007 | $9.24 | $17.10 |
| February 2007 | $9.14 | $16.90 |
| January 2007 | $9.05 | $16.75 |
| December 2006 | $9.16 | $16.95 |
| November 2006 | $8.65 | $16.75 |
| October 2006 | $8.76 | $16.95 |
| September 2006 | $9.20 | $17.80 |
| August 2006 | $8.27 | $16 |
| July 2006 | $7.75 | $15 |
| June 2006 | $7.72 | $14.95 |
| May 2006 | $7.88 | $15.25 |
| April 2006 | $7.83 | $15.15 |
| March 2006 | $7.88 | $15.25 |
| February 2006 | $7.65 | $14.80 |
| January 2006 | $7.71 | $14.93 |
| December 2005 | $8.27 | $16 |
| November 2005 | $7.17 | $14.55 |
| October 2005 | $7.77 | $15.75 |
| September 2005 | $7.69 | $15.60 |
| August 2005 | $7.40 | $15 |
| July 2005 | $7.15 | $14.50 |
| June 2005 | $7.15 | $14.50 |
| May 2005 | $7.08 | $14.35 |
| April 2005 | $7.52 | $15.25 |
| March 2005 | $7.79 | $31.60 |
| February 2005 | $8.34 | $33.85 |
| January 2005 | $8.38 | $34 |
| December 2004 | $8.50 | $34.50 |
| November 2004 | $8.11 | $34.25 |
| October 2004 | $8.23 | $34.75 |
| September 2004 | $7.81 | $33 |
| August 2004 | $7.62 | $32.20 |
| July 2004 | $7.67 | $32.40 |
| June 2004 | $8.05 | $34 |
| May 2004 | $8.29 | $35 |
| April 2004 | $7.58 | $32 |
PFLC
Price: $17.16
52 week price:
Dividend Yield: 3.44%
5-year range yield:
Forward Dividend Yield: 3.50%
Payout Ratio: 51.38%
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.16 USD
P/E Ratio: 11.20
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 7900
Market Capitalization: 168.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 2.53%
DGR5: 2.13%
DGR10: 12.53%