Pacific Financial Corporation (PFLC)
OTCMKTS
· Delayed Price · Currency is USD
12.99
-0.04 (-0.31%)
At close: Mar 3, 2026
Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 12.96 | 12.99 | 12.92 | 12.99 | 12.99 | -0.31% | 644 |
| Mar 2, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.09% | 358 |
| Feb 27, 2026 | 13.03 | 13.03 | 13.02 | 13.02 | 13.02 | -0.09% | 2,609 |
| Feb 25, 2026 | 13.00 | 13.03 | 13.00 | 13.03 | 13.03 | - | 2,600 |
| Feb 23, 2026 | 13.03 | 13.04 | 12.96 | 13.03 | 13.03 | -0.23% | 9,301 |
| Feb 20, 2026 | 13.09 | 13.09 | 13.06 | 13.06 | 13.06 | 0.08% | 1,915 |
| Feb 19, 2026 | 13.08 | 13.08 | 13.05 | 13.05 | 13.05 | 0.15% | 12,600 |
| Feb 18, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.14% | 15,000 |
| Feb 12, 2026 | 13.10 | 13.18 | 13.00 | 13.18 | 13.03 | - | 7,577 |
| Feb 11, 2026 | 13.11 | 13.18 | 13.10 | 13.18 | 13.03 | - | 833 |
| Feb 10, 2026 | 13.10 | 13.18 | 13.06 | 13.18 | 13.03 | 0.61% | 15,600 |
| Feb 6, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.95 | - | 2,875 |
| Feb 5, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 12.95 | -0.76% | 22,148 |
| Feb 4, 2026 | 13.15 | 13.50 | 13.01 | 13.20 | 13.05 | 0.38% | 15,250 |
| Feb 2, 2026 | 13.14 | 13.15 | 13.14 | 13.15 | 13.00 | 1.15% | 613 |
| Jan 29, 2026 | 13.03 | 13.03 | 12.85 | 13.00 | 12.85 | -1.52% | 9,346 |
| Jan 28, 2026 | 13.03 | 13.20 | 13.03 | 13.20 | 13.05 | - | 1,100 |
| Jan 22, 2026 | 13.06 | 13.20 | 13.06 | 13.20 | 13.05 | 2.33% | 425 |
| Jan 21, 2026 | 12.77 | 12.90 | 12.77 | 12.90 | 12.75 | 0.78% | 7,922 |
| Jan 20, 2026 | 12.81 | 12.81 | 12.80 | 12.80 | 12.65 | - | 700 |
| Jan 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | 0.31% | 175 |
| Jan 15, 2026 | 12.76 | 12.76 | 12.71 | 12.76 | 12.61 | - | 1,852 |
| Jan 14, 2026 | 12.75 | 12.77 | 12.75 | 12.76 | 12.61 | 0.18% | 1,716 |
| Jan 13, 2026 | 12.73 | 12.74 | 12.66 | 12.74 | 12.59 | 0.09% | 9,482 |
| Jan 12, 2026 | 12.87 | 12.87 | 12.73 | 12.73 | 12.58 | -0.43% | 8,020 |
| Jan 9, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.63 | -0.70% | 483 |
| Jan 8, 2026 | 12.75 | 12.87 | 12.67 | 12.87 | 12.72 | -0.16% | 12,798 |
| Jan 7, 2026 | 12.75 | 12.89 | 12.74 | 12.89 | 12.74 | 0.04% | 2,450 |
| Jan 6, 2026 | 12.90 | 12.90 | 12.75 | 12.89 | 12.74 | 1.06% | 837 |
| Jan 5, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.60 | - | 4,900 |
| Jan 2, 2026 | 12.67 | 12.75 | 12.51 | 12.75 | 12.60 | - | 7,523 |
| Dec 30, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.60 | 0.79% | 200 |
| Dec 26, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | -0.13% | 652 |
| Dec 23, 2025 | 12.65 | 12.67 | 12.65 | 12.67 | 12.52 | 0.13% | 400 |
| Dec 22, 2025 | 12.70 | 12.75 | 12.65 | 12.65 | 12.51 | - | 849 |
| Dec 19, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.51 | 1.20% | 371 |
| Dec 18, 2025 | 12.50 | 12.70 | 12.48 | 12.50 | 12.36 | 0.81% | 1,252 |
| Dec 17, 2025 | 12.36 | 12.40 | 12.36 | 12.40 | 12.26 | 0.30% | 2,036 |
| Dec 16, 2025 | 12.30 | 12.36 | 12.30 | 12.36 | 12.22 | 0.59% | 5,200 |
| Dec 15, 2025 | 12.27 | 12.29 | 12.27 | 12.29 | 12.15 | 0.33% | 425 |
| Dec 11, 2025 | 12.17 | 12.25 | 12.17 | 12.25 | 12.11 | 0.91% | 11,135 |
| Dec 10, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.00 | 0.08% | 250 |
| Dec 9, 2025 | 12.10 | 12.13 | 12.10 | 12.13 | 11.99 | 0.25% | 3,210 |
| Dec 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | 0.50% | 126 |
| Dec 5, 2025 | 12.04 | 12.13 | 12.04 | 12.04 | 11.90 | 0.25% | 7,800 |
| Dec 4, 2025 | 12.02 | 12.05 | 12.01 | 12.01 | 11.87 | - | 4,022 |
| Dec 3, 2025 | 11.87 | 12.01 | 11.87 | 12.01 | 11.87 | 0.08% | 2,589 |
| Dec 2, 2025 | 11.99 | 12.01 | 11.85 | 12.00 | 11.86 | - | 6,838 |
| Dec 1, 2025 | 11.85 | 12.00 | 11.85 | 12.00 | 11.86 | 1.27% | 10,677 |
| Nov 28, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.72 | - | 387 |
| Nov 26, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.72 | 0.51% | 330 |
| Nov 25, 2025 | 11.65 | 11.79 | 11.65 | 11.79 | 11.66 | 1.03% | 3,757 |
| Nov 24, 2025 | 11.58 | 11.67 | 11.58 | 11.67 | 11.54 | -0.17% | 461 |
| Nov 19, 2025 | 11.57 | 11.69 | 11.57 | 11.69 | 11.56 | -0.26% | 3,195 |
| Nov 18, 2025 | 11.60 | 11.72 | 11.60 | 11.72 | 11.59 | -0.09% | 3,890 |
| Nov 17, 2025 | 11.70 | 11.73 | 11.62 | 11.73 | 11.60 | -0.85% | 574 |
| Nov 13, 2025 | 11.70 | 11.83 | 11.60 | 11.83 | 11.56 | - | 1,604 |
| Nov 12, 2025 | 11.67 | 11.83 | 11.67 | 11.83 | 11.56 | - | 673 |
| Nov 11, 2025 | 11.84 | 11.85 | 11.65 | 11.83 | 11.56 | -0.08% | 2,634 |
| Nov 10, 2025 | 11.65 | 11.88 | 11.59 | 11.84 | 11.57 | 1.63% | 1,186 |
| Nov 7, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.38 | -0.17% | 1,129 |
| Nov 5, 2025 | 11.64 | 11.67 | 11.64 | 11.67 | 11.40 | 1.48% | 402 |
| Nov 4, 2025 | 11.48 | 11.50 | 11.48 | 11.50 | 11.23 | - | 895 |
| Nov 3, 2025 | 11.43 | 11.50 | 11.43 | 11.50 | 11.23 | 0.70% | 356 |
| Oct 30, 2025 | 11.42 | 11.42 | 11.41 | 11.42 | 11.16 | -0.38% | 1,105 |
| Oct 29, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.20 | -0.67% | 104 |
| Oct 27, 2025 | 11.61 | 11.65 | 11.40 | 11.54 | 11.27 | -1.37% | 3,434 |
| Oct 23, 2025 | 11.65 | 11.70 | 11.64 | 11.70 | 11.43 | 0.86% | 1,700 |
| Oct 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.33 | -0.09% | 373 |
| Oct 16, 2025 | 11.65 | 11.65 | 11.61 | 11.61 | 11.34 | -1.61% | 909 |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.53 | 0.43% | 500 |
| Oct 14, 2025 | 11.70 | 11.75 | 11.65 | 11.75 | 11.48 | -0.34% | 5,623 |
| Oct 13, 2025 | 11.80 | 11.80 | 11.79 | 11.79 | 11.52 | 0.34% | 780 |
| Oct 10, 2025 | 11.79 | 11.79 | 11.75 | 11.75 | 11.48 | -0.34% | 808 |
| Oct 8, 2025 | 11.80 | 11.80 | 11.79 | 11.79 | 11.52 | -0.08% | 400 |
| Oct 7, 2025 | 11.76 | 11.80 | 11.61 | 11.80 | 11.53 | - | 1,855 |
| Oct 6, 2025 | 11.79 | 11.80 | 11.79 | 11.80 | 11.53 | -1.58% | 516 |
| Oct 2, 2025 | 11.75 | 11.99 | 11.75 | 11.99 | 11.71 | 3.47% | 1,700 |
| Sep 26, 2025 | 11.54 | 11.59 | 11.54 | 11.59 | 11.32 | 1.47% | 1,767 |
| Sep 24, 2025 | 11.48 | 11.48 | 11.42 | 11.42 | 11.16 | -0.70% | 335 |
| Sep 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 0.17% | 103 |
| Sep 19, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.22 | -0.17% | 150 |
| Sep 18, 2025 | 11.50 | 11.51 | 11.50 | 11.50 | 11.23 | - | 8,613 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - | 1,001 |
| Sep 16, 2025 | 11.48 | 11.50 | 11.48 | 11.50 | 11.23 | 0.17% | 3,875 |
| Sep 11, 2025 | 11.26 | 11.49 | 11.25 | 11.48 | 11.22 | 0.88% | 5,820 |
| Sep 10, 2025 | 11.25 | 11.38 | 11.25 | 11.38 | 11.12 | - | 14,061 |
| Sep 8, 2025 | 11.06 | 11.40 | 11.06 | 11.38 | 11.12 | -0.61% | 6,374 |