PFS Bancorp, Inc. (PFSB)
OTCMKTS
· Delayed Price · Currency is USD
17.00
0.00 (0.00%)
Mar 6, 2026, 12:41 PM EST
PFS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.00 | 17.03 | 17.00 | 17.00 | 17.00 | - | 3,470 |
| Mar 5, 2026 | 16.95 | 17.07 | 16.95 | 17.00 | 17.00 | - | 3,288 |
| Mar 4, 2026 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | 0.47% | 7,524 |
| Mar 3, 2026 | 16.90 | 16.92 | 16.90 | 16.92 | 16.92 | - | 3,215 |
| Mar 2, 2026 | 17.06 | 17.06 | 16.82 | 16.92 | 16.92 | 0.42% | 3,435 |
| Feb 27, 2026 | 16.85 | 17.08 | 16.85 | 16.85 | 16.85 | - | 5,032 |
| Feb 26, 2026 | 16.85 | 16.85 | 16.82 | 16.85 | 16.85 | 0.18% | 3,386 |
| Feb 25, 2026 | 16.82 | 16.85 | 16.80 | 16.82 | 16.82 | - | 8,459 |
| Feb 24, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.16% | 3,000 |
| Feb 23, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.02% | 109 |
| Feb 20, 2026 | 16.85 | 17.00 | 16.80 | 16.85 | 16.85 | 0.44% | 4,255 |
| Feb 19, 2026 | 16.77 | 16.79 | 16.77 | 16.78 | 16.78 | 0.11% | 4,800 |
| Feb 18, 2026 | 16.83 | 16.92 | 16.73 | 16.76 | 16.76 | -0.52% | 4,636 |
| Feb 17, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.87% | 108 |
| Feb 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 160 |
| Feb 12, 2026 | 16.66 | 16.70 | 16.62 | 16.70 | 16.70 | 0.77% | 3,216 |
| Feb 11, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -2.28% | 121 |
| Feb 10, 2026 | 16.85 | 16.96 | 16.85 | 16.96 | 16.96 | 2.79% | 2,883 |
| Feb 6, 2026 | 16.25 | 16.50 | 16.10 | 16.50 | 16.50 | -2.08% | 749 |
| Feb 5, 2026 | 16.35 | 16.95 | 16.35 | 16.85 | 16.85 | 3.69% | 2,730 |
| Feb 4, 2026 | 16.27 | 16.27 | 16.06 | 16.25 | 16.25 | - | 2,151 |
| Feb 3, 2026 | 16.27 | 16.27 | 16.25 | 16.25 | 16.25 | - | 330 |
| Feb 2, 2026 | 15.97 | 16.25 | 15.97 | 16.25 | 16.25 | 1.56% | 621 |
| Jan 29, 2026 | 16.00 | 16.00 | 15.79 | 16.00 | 16.00 | -1.17% | 6,487 |
| Jan 27, 2026 | 16.00 | 16.20 | 16.00 | 16.19 | 16.19 | 1.82% | 455 |
| Jan 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.23% | 101 |
| Jan 22, 2026 | 15.80 | 15.94 | 15.77 | 15.94 | 15.94 | 1.32% | 3,594 |
| Jan 21, 2026 | 15.80 | 15.80 | 15.73 | 15.73 | 15.73 | - | 7,400 |
| Jan 20, 2026 | 15.83 | 15.83 | 15.73 | 15.73 | 15.73 | -0.44% | 3,738 |
| Jan 16, 2026 | 15.69 | 15.83 | 15.69 | 15.80 | 15.80 | 0.64% | 4,993 |
| Jan 15, 2026 | 15.64 | 15.70 | 15.64 | 15.70 | 15.70 | 0.40% | 1,100 |
| Jan 14, 2026 | 15.60 | 15.69 | 15.60 | 15.64 | 15.64 | 0.24% | 6,900 |
| Jan 13, 2026 | 15.55 | 15.62 | 15.55 | 15.60 | 15.60 | 0.19% | 1,300 |
| Jan 12, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.45% | 132 |
| Jan 8, 2026 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | 0.06% | 11,200 |
| Jan 7, 2026 | 15.56 | 15.56 | 15.49 | 15.49 | 15.49 | -0.06% | 2,975 |
| Jan 6, 2026 | 15.56 | 15.58 | 15.50 | 15.50 | 15.50 | -0.22% | 14,003 |
| Jan 5, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.42% | 363 |
| Dec 31, 2025 | 15.60 | 15.65 | 15.60 | 15.60 | 15.60 | - | 4,033 |
| Dec 30, 2025 | 15.65 | 15.65 | 15.55 | 15.60 | 15.60 | -0.41% | 1,350 |
| Dec 29, 2025 | 15.60 | 15.70 | 15.60 | 15.67 | 15.67 | 0.74% | 1,100 |
| Dec 26, 2025 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | 0.13% | 2,986 |
| Dec 23, 2025 | 15.50 | 15.53 | 15.50 | 15.53 | 15.53 | 0.71% | 2,806 |
| Dec 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.52% | 601 |
| Dec 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 816 |
| Dec 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 234 |
| Dec 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 380 |
| Dec 16, 2025 | 15.75 | 15.75 | 15.05 | 15.40 | 15.40 | 0.98% | 1,055 |
| Dec 12, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 1.73% | 2,482 |
| Dec 11, 2025 | 14.99 | 14.99 | 14.91 | 14.99 | 14.99 | 1.70% | 1,480 |
| Dec 10, 2025 | 14.65 | 14.74 | 14.65 | 14.74 | 14.74 | 1.31% | 400 |
| Dec 9, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.04% | 532 |
| Dec 8, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.30% | 100 |
| Dec 5, 2025 | 14.94 | 15.00 | 14.50 | 14.50 | 14.50 | -0.68% | 2,024 |
| Dec 4, 2025 | 13.84 | 15.00 | 13.84 | 14.60 | 14.60 | 6.57% | 6,760 |
| Dec 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.07% | 100 |
| Nov 28, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.66% | 158 |
| Nov 26, 2025 | 13.59 | 13.60 | 13.59 | 13.60 | 13.60 | - | 1,227 |
| Nov 21, 2025 | 13.60 | 13.65 | 13.60 | 13.60 | 13.60 | 0.74% | 1,200 |
| Nov 20, 2025 | 13.57 | 13.61 | 13.50 | 13.50 | 13.50 | - | 2,206 |
| Nov 19, 2025 | 13.54 | 13.54 | 13.50 | 13.50 | 13.50 | 0.67% | 200 |
| Nov 18, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.15% | 1,100 |
| Nov 17, 2025 | 13.35 | 13.39 | 13.33 | 13.39 | 13.39 | 0.75% | 900 |
| Nov 14, 2025 | 13.25 | 13.29 | 13.25 | 13.29 | 13.29 | 1.06% | 2,222 |
| Nov 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% | 500 |
| Nov 11, 2025 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | 0.46% | 1,860 |
| Nov 10, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.36% | 400 |
| Nov 7, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | -0.05% | 1,000 |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 500 |
| Nov 5, 2025 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | - | 2,600 |
| Nov 4, 2025 | 13.02 | 13.02 | 13.00 | 13.00 | 13.00 | -0.76% | 1,477 |
| Nov 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 822 |
| Oct 31, 2025 | 12.95 | 13.10 | 12.93 | 13.10 | 13.10 | 0.77% | 3,192 |
| Oct 29, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 1,651 |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 699 |
| Oct 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Oct 24, 2025 | 12.76 | 13.00 | 12.74 | 13.00 | 13.00 | - | 2,000 |
| Oct 23, 2025 | 12.76 | 13.00 | 12.76 | 13.00 | 13.00 | 1.96% | 1,916 |
| Oct 22, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1,250 |
| Oct 21, 2025 | 12.71 | 12.75 | 12.71 | 12.75 | 12.75 | - | 1,450 |
| Oct 17, 2025 | 12.86 | 12.86 | 12.75 | 12.75 | 12.75 | -0.78% | 6,150 |
| Oct 16, 2025 | 12.85 | 12.95 | 12.82 | 12.85 | 12.85 | 0.39% | 5,750 |
| Oct 14, 2025 | 12.88 | 13.00 | 12.71 | 12.80 | 12.80 | -1.49% | 876 |
| Oct 13, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.05% | 279 |
| Oct 10, 2025 | 12.88 | 13.20 | 12.88 | 13.00 | 13.00 | 1.17% | 24,415 |
| Oct 9, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.23% | 104 |
| Oct 7, 2025 | 12.88 | 12.90 | 12.88 | 12.88 | 12.88 | 2.14% | 6,284 |
| Oct 6, 2025 | 12.73 | 12.74 | 12.61 | 12.61 | 12.61 | -0.90% | 1,524 |
| Oct 2, 2025 | 12.68 | 12.73 | 12.68 | 12.73 | 12.72 | 0.20% | 2,886 |
| Sep 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.24% | 196 |
| Sep 19, 2025 | 12.88 | 12.88 | 12.67 | 12.67 | 12.67 | 1.44% | 3,095 |
| Sep 18, 2025 | 12.46 | 12.49 | 12.46 | 12.49 | 12.49 | 0.73% | 339 |
| Sep 17, 2025 | 12.46 | 12.48 | 12.36 | 12.40 | 12.40 | -0.24% | 13,093 |
| Sep 16, 2025 | 12.45 | 12.45 | 12.42 | 12.43 | 12.43 | 0.57% | 8,715 |
| Sep 15, 2025 | 12.35 | 12.36 | 12.35 | 12.36 | 12.36 | 0.16% | 42,925 |
| Sep 12, 2025 | 12.35 | 12.35 | 12.30 | 12.34 | 12.34 | 0.78% | 7,049 |
| Sep 11, 2025 | 12.25 | 12.25 | 12.24 | 12.24 | 12.24 | 0.20% | 695 |
| Sep 10, 2025 | 12.25 | 12.25 | 12.22 | 12.22 | 12.22 | -0.24% | 2,268 |
| Sep 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 1,030 |
| Sep 8, 2025 | 12.09 | 12.25 | 12.09 | 12.25 | 12.25 | 2.08% | 4,344 |