Get the Stockscreener App
11.38
0.00%
0.00
Pacific Financial Corp. Stock (PFLC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 10, 2025 | $11.38 | $11.25 | $0.13 | 14,011.0 | +0.00% |
| Sep 08, 2025 | $11.40 | $11.06 | $0.34 | 6,374.0 | -0.61% |
| Sep 02, 2025 | $11.54 | $11.06 | $0.48 | 13,901.0 | +0.44% |
| Aug 28, 2025 | $11.50 | $11.06 | $0.44 | 5,819.0 | -0.87% |
| Aug 26, 2025 | $11.50 | $11.50 | $0.00 | 1,844.0 | +0.44% |
| Aug 22, 2025 | $11.45 | $11.45 | $0.00 | 5,631.0 | +0.35% |
| Aug 21, 2025 | $11.41 | $11.41 | $0.00 | 242.0 | +0.00% |
| Aug 19, 2025 | $11.41 | $11.41 | $0.00 | 238.0 | +0.00% |
| Aug 14, 2025 | $11.41 | $11.41 | $0.00 | 100.0 | -0.09% |
| Aug 13, 2025 | $11.42 | $11.41 | $0.010 | 1,020.0 | +0.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $11.54 | $11.06 | $0.48 | 34,286.0 | -0.18% |
| 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 | 155,329.0 | -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% |
Pacific Financial Corp. Stock (PFLC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.40 | $10.25 | $1.15 | 102,571.0 | +2.39% |
| Nov, 2023 | $10.49 | $9.90 | $0.59 | 235,603.0 | +5.88% |
| Oct, 2023 | $10.00 | $9.80 | $0.20 | 30,102.0 | -1.30% |
| Sep, 2023 | $10.00 | $9.92 | $0.08 | 2,466.0 | +0.50% |
| Aug, 2023 | $10.25 | $9.91 | $0.34 | 326,846.0 | -0.60% |
| Jul, 2023 | $10.06 | $9.36 | $0.7025 | 69,156.0 | +4.27% |
| Jun, 2023 | $10.00 | $9.10 | $0.90 | 119,356.0 | +4.92% |
| May, 2023 | $10.15 | $8.75 | $1.40 | 50,781.0 | -11.13% |
| Apr, 2023 | $10.50 | $9.52 | $0.98 | 112,433.0 | -4.22% |
| Mar, 2023 | $11.90 | $9.51 | $2.39 | 91,975.0 | -9.66% |
| Feb, 2023 | $12.00 | $11.22 | $0.78 | 36,170.0 | +6.49% |
| Jan, 2023 | $11.20 | $10.65 | $0.55 | 120,052.0 | +4.44% |
1.13%
11.40%
Cap:
|
Volume (24h):