Premier Financial Corp. - Common Stock (PFC)

Historical Prices For Premier Financial Corp. - Common Stock (PFC)

Date Range:

2025-01-16 - 2025-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	28.07	0.00	28.07	28.04	0	28.04
2/27/2025	27.54	28.23	27.54	28.07	320,856	28.07
2/26/2025	27.98	28.17	27.49	27.67	113,758	27.67
2/25/2025	28.27	28.45	28.02	28.09	145,252	28.09
2/24/2025	28.51	28.51	27.98	27.99	157,766	27.99
2/21/2025	29.19	29.19	28.22	28.28	157,487	28.28
2/20/2025	29.00	29.18	28.62	28.96	120,220	28.96
2/19/2025	28.84	29.45	28.80	29.29	110,300	29.29
2/18/2025	29.06	29.59	26.32	29.22	236,023	29.22
2/14/2025	29.31	29.64	28.94	29.16	126,300	29.16
2/13/2025	29.06	29.32	29.01	29.18	236,386	29.18
2/12/2025	28.91	29.07	28.67	28.83	152,864	28.83
2/11/2025	29.15	29.43	28.70	29.40	170,682	29.40
2/10/2025	28.31	29.11	27.91	28.91	249,855	28.91
2/07/2025	27.80	28.28	27.65	28.10	206,292	28.10
2/06/2025	28.00	28.43	27.68	28.30	270,835	28.30
2/05/2025	27.79	28.10	27.51	27.85	288,086	27.85
2/04/2025	26.96	28.00	26.91	27.85	187,690	27.85
2/03/2025	27.23	27.66	26.81	27.19	190,735	27.19
1/31/2025	27.75	28.26	27.61	27.83	278,502	27.83
1/30/2025	28.22	28.46	27.83	27.99	129,908	27.68
1/29/2025	27.78	28.39	27.67	27.99	173,565	27.68
1/28/2025	28.03	28.36	27.45	27.93	231,089	27.62
1/27/2025	27.51	28.49	27.33	28.22	270,581	27.91
1/24/2025	26.51	27.37	26.51	27.30	229,038	27.00
1/23/2025	25.30	27.62	25.30	26.64	297,476	26.34
1/22/2025	25.45	26.00	25.11	25.24	609,817	24.96
1/21/2025	25.41	25.58	25.13	25.18	91,622	24.91
1/17/2025	25.18	25.31	24.86	25.14	116,358	24.86
1/16/2025	25.20	25.43	24.66	24.85	144,699	24.57