Get the Stockscreener App
16.65
2.78%
0.45
After Hours:
16.65
Pacific Financial Corp. Stock (PFLC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $16.75 | $16.55 | $0.20 | 12,103.0 | +0.91% |
| May 21, 2026 | $16.60 | $16.50 | $0.10 | 82,406.0 | -0.51% |
| May 20, 2026 | $16.65 | $16.49 | $0.16 | 3,204.0 | +1.38% |
| May 19, 2026 | $16.36 | $16.20 | $0.16 | 11,578.0 | +0.99% |
| May 15, 2026 | $16.40 | $16.20 | $0.20 | 1,100.0 | -1.22% |
| May 12, 2026 | $16.56 | $16.40 | $0.16 | 638.0 | -1.20% |
| May 11, 2026 | $16.75 | $16.60 | $0.15 | 4,979.0 | -1.60% |
| May 08, 2026 | $16.87 | $16.80 | $0.07 | 27,530.0 | -1.00% |
| May 07, 2026 | $17.04 | $17.00 | $0.04 | 10,000.0 | +0.21% |
| May 06, 2026 | $17.04 | $16.78 | $0.26 | 139,653.0 | +1.40% |
| May 05, 2026 | $16.80 | $16.51 | $0.29 | 184,850.0 | +1.33% |
| May 04, 2026 | $16.75 | $16.54 | $0.21 | 84,046.0 | -1.72% |
| May 01, 2026 | $17.15 | $16.06 | $1.09 | 1,396,949.0 | +24.93% |
| Apr 30, 2026 | $13.90 | $13.11 | $0.795 | 10,432.0 | +2.61% |
| Apr 29, 2026 | $13.14 | $13.14 | $0.00 | 100.0 | +0.36% |
| Apr 28, 2026 | $13.09 | $12.95 | $0.141 | 2,100.0 | +0.13% |
Pacific Financial Corp. Stock (PFLC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pacific Financial Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PFLC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pacific Financial Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pacific Financial Corp. Stock (PFLC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $17.15 | $16.06 | $1.09 | 1,976,639.0 | +23.52% |
| Apr, 2026 | $13.90 | $12.66 | $1.24 | 217,945.0 | +3.85% |
| Mar, 2026 | $13.03 | $12.45 | $0.58 | 30,236.0 | -0.29% |
| Feb, 2026 | $13.50 | $12.90 | $0.60 | 108,937.0 | +0.14% |
| Jan, 2026 | $13.20 | $12.51 | $0.69 | 69,729.0 | +1.96% |
Pacific Financial Corp. Stock (PFLC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.75 | $11.85 | $0.90 | 58,032.0 | +7.59% |
| Nov, 2025 | $11.88 | $11.43 | $0.45 | 21,473.0 | +3.77% |
| Oct, 2025 | $11.99 | $11.40 | $0.59 | 19,832.0 | -1.45% |
| Sep, 2025 | $11.59 | $11.06 | $0.528 | 56,670.0 | +1.65% |
| Aug, 2025 | $11.50 | $10.80 | $0.70 | 19,091.0 | +1.33% |
| Jul, 2025 | $11.25 | $10.67 | $0.58 | 91,615.0 | +5.24% |
| Jun, 2025 | $10.95 | $10.65 | $0.30 | 49,157.0 | -0.56% |
| May, 2025 | $10.81 | $10.08 | $0.73 | 37,440.0 | +2.87% |
| Apr, 2025 | $10.89 | $9.70 | $1.19 | 50,357.0 | -4.13% |
| Mar, 2025 | $11.77 | $10.90 | $0.87 | 42,663.0 | -7.55% |
| Feb, 2025 | $12.30 | $11.50 | $0.80 | 24,761.0 | -3.28% |
| Jan, 2025 | $12.40 | $12.08 | $0.32 | 138,429.0 | -2.09% |
Pacific Financial Corp. Stock (PFLC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.70 | $12.15 | $0.55 | 151,896.0 | -4.23% |
| Nov, 2024 | $13.00 | $11.76 | $1.24 | 105,147.0 | +8.88% |
| Oct, 2024 | $12.00 | $11.55 | $0.45 | 92,100.0 | +2.49% |
| Sep, 2024 | $11.65 | $11.00 | $0.65 | 76,005.0 | +5.91% |
| Aug, 2024 | $11.25 | $10.12 | $1.13 | 65,895.0 | +7.84% |
| Jul, 2024 | $10.25 | $9.65 | $0.60 | 72,393.0 | +4.47% |
| Jun, 2024 | $10.00 | $9.65 | $0.35 | 56,171.0 | -2.36% |
| May, 2024 | $10.10 | $9.35 | $0.75 | 46,654.0 | +4.28% |
| Apr, 2024 | $10.19 | $9.20 | $0.99 | 227,064.0 | -5.52% |
| Mar, 2024 | $10.39 | $10.02 | $0.37 | 29,338.0 | -0.36% |
| Feb, 2024 | $10.85 | $10.00 | $0.85 | 78,724.0 | -4.79% |
| Jan, 2024 | $11.29 | $10.70 | $0.59 | 57,734.0 | +0.00% |
0.27%
0.34%
Cap:
|
Volume (24h):