Skip to main content
PFS Bancorp, Inc. (PFSB)
OTCMKTS · Delayed Price · Currency is USD
18.16
-0.23 (-1.25%)
Apr 29, 2026, 2:15 PM EST

PFS Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4018.4018.1518.1518.15-0.55%3,207
Apr 27, 202618.1018.3117.9018.2518.251.45%2,336
Apr 24, 202617.1018.9917.1017.9917.996.51%18,447
Apr 23, 202616.9316.9316.8916.8916.89-1.23%1,225
Apr 21, 202617.0517.3217.0017.1017.100.59%14,160
Apr 20, 202616.7917.0016.7617.0017.001.43%2,105
Apr 17, 202616.7316.7616.7316.7616.76-0.37%800
Apr 16, 202616.7516.8316.7516.8216.820.38%4,249
Apr 15, 202616.7016.7616.7016.7616.760.35%1,050
Apr 14, 202616.7016.7016.7016.7016.700.10%667
Apr 13, 202616.5316.6816.4716.6816.68-0.10%3,705
Apr 10, 202616.4716.8016.4716.7016.701.77%1,897
Apr 9, 202616.4016.4416.4016.4116.410.06%2,233
Apr 8, 202616.3616.4016.3616.4016.40-850
Apr 7, 202616.3916.5016.3716.4016.40-1.50%10,238
Apr 6, 202616.5616.6516.5516.6516.652.02%1,100
Apr 2, 202616.4016.4016.3216.3216.320.43%600
Apr 1, 202616.4116.4916.2516.2516.25-0.79%1,717
Mar 31, 202616.3916.3916.3816.3816.380.06%415
Mar 27, 202616.5016.5016.3516.3716.370.12%3,400
Mar 26, 202616.3516.3816.3516.3516.35-0.27%1,550
Mar 25, 202616.4016.4016.3516.4016.401.20%1,829
Mar 24, 202616.2016.2016.2016.2016.20-347
Mar 23, 202616.1516.2016.1216.2016.20-0.61%26,158
Mar 20, 202616.3716.4016.3016.3016.30-1.21%9,959
Mar 19, 202616.5716.6016.3416.5016.50-0.78%21,209
Mar 18, 202616.7616.7616.6316.6316.63-1.01%9,728
Mar 17, 202616.8616.9016.7516.8016.80-0.36%8,336
Mar 16, 202616.9016.9016.8616.8616.86-0.24%5,471
Mar 13, 202616.9216.9216.8616.9016.90-11,937
Mar 12, 202617.0017.0016.8716.9016.90-0.47%18,203
Mar 11, 202616.9817.0116.9516.9816.98-0.12%10,743
Mar 10, 202616.9617.0416.9617.0017.000.12%7,367
Mar 9, 202616.7317.0016.7316.9816.98-0.12%18,282
Mar 6, 202617.0017.0317.0017.0017.00-3,470
Mar 5, 202616.9517.0716.9517.0017.00-3,288
Mar 4, 202616.9217.0016.9217.0017.000.47%7,524
Mar 3, 202616.9016.9216.9016.9216.92-3,215
Mar 2, 202617.0617.0616.8216.9216.920.42%3,435
Feb 27, 202616.8517.0816.8516.8516.85-5,032
Feb 26, 202616.8516.8516.8216.8516.850.18%3,386
Feb 25, 202616.8216.8516.8016.8216.82-8,459
Feb 24, 202616.8216.8216.8216.8216.82-0.16%3,000
Feb 23, 202616.8516.8516.8516.8516.85-0.02%109
Feb 20, 202616.8517.0016.8016.8516.850.44%4,255
Feb 19, 202616.7716.7916.7716.7816.780.11%4,800
Feb 18, 202616.8316.9216.7316.7616.76-0.52%4,636
Feb 17, 202616.8516.8516.8516.8516.850.87%108
Feb 13, 202616.7016.7016.7016.7016.70-160
Feb 12, 202616.6616.7016.6216.7016.700.77%3,216
Feb 11, 202616.5716.5716.5716.5716.57-2.28%121
Feb 10, 202616.8516.9616.8516.9616.962.79%2,883
Feb 6, 202616.2516.5016.1016.5016.50-2.08%749
Feb 5, 202616.3516.9516.3516.8516.853.69%2,730
Feb 4, 202616.2716.2716.0616.2516.25-2,151
Feb 3, 202616.2716.2716.2516.2516.25-330
Feb 2, 202615.9716.2515.9716.2516.251.56%621
Jan 29, 202616.0016.0015.7916.0016.00-1.17%6,487
Jan 27, 202616.0016.2016.0016.1916.191.82%455
Jan 26, 202615.9015.9015.9015.9015.90-0.23%101
Jan 22, 202615.8015.9415.7715.9415.941.32%3,594
Jan 21, 202615.8015.8015.7315.7315.73-7,400
Jan 20, 202615.8315.8315.7315.7315.73-0.44%3,738
Jan 16, 202615.6915.8315.6915.8015.800.64%4,993
Jan 15, 202615.6415.7015.6415.7015.700.40%1,100
Jan 14, 202615.6015.6915.6015.6415.640.24%6,900
Jan 13, 202615.5515.6215.5515.6015.600.19%1,300
Jan 12, 202615.5715.5715.5715.5715.570.45%132
Jan 8, 202615.4515.5015.4515.5015.500.06%11,200
Jan 7, 202615.5615.5615.4915.4915.49-0.06%2,975
Jan 6, 202615.5615.5815.5015.5015.50-0.22%14,003
Jan 5, 202615.5315.5315.5315.5315.53-0.42%363
Dec 31, 202515.6015.6515.6015.6015.60-4,033
Dec 30, 202515.6515.6515.5515.6015.60-0.41%1,350
Dec 29, 202515.6015.7015.6015.6715.670.74%1,100
Dec 26, 202515.6015.6015.5515.5515.550.13%2,986
Dec 23, 202515.5015.5315.5015.5315.530.71%2,806
Dec 22, 202515.4215.4215.4215.4215.42-0.52%601
Dec 19, 202515.5015.5015.5015.5015.501.97%816
Dec 18, 202515.2015.2015.2015.2015.20-234
Dec 17, 202515.2015.2015.2015.2015.20-1.30%380
Dec 16, 202515.7515.7515.0515.4015.400.98%1,055
Dec 12, 202515.2515.5015.0015.2515.251.73%2,482
Dec 11, 202514.9914.9914.9114.9914.991.70%1,480
Dec 10, 202514.6514.7414.6514.7414.741.31%400
Dec 9, 202514.5514.5514.5514.5514.550.04%532
Dec 8, 202514.5414.5414.5414.5414.540.30%100
Dec 5, 202514.9415.0014.5014.5014.50-0.68%2,024
Dec 4, 202513.8415.0013.8414.6014.606.57%6,760
Dec 3, 202513.7013.7013.7013.7013.700.07%100
Nov 28, 202513.6913.6913.6913.6913.690.66%158
Nov 26, 202513.5913.6013.5913.6013.60-1,227
Nov 21, 202513.6013.6513.6013.6013.600.74%1,200
Nov 20, 202513.5713.6113.5013.5013.50-2,206
Nov 19, 202513.5413.5413.5013.5013.500.67%200
Nov 18, 202513.4113.4113.4113.4113.410.15%1,100
Nov 17, 202513.3513.3913.3313.3913.390.75%900
Nov 14, 202513.2513.2913.2513.2913.291.06%2,222
Nov 12, 202513.1513.1513.1513.1513.150.38%500
Nov 11, 202513.0513.1013.0513.1013.100.46%1,860