Nasdaq · PFBC · stock
Preferred Bank (PFBC) stock price history
Every Nasdaq trading session of Preferred Bank from Aug 19, 1999 to Sep 28, 2026: 6,818 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PFBC adjusted close, 1999 to 2026
- $152.41
- All time high, 2007
- $111.42
- 52 week high, $80.19 low
- 6,818
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
PFBC key facts
- Preferred Bank (PFBC) closed at $109.02 on Sep 28, 2026 on Nasdaq.
- PFBC's all time high close is $152.41, set on Feb 5, 2007; its all time low close is $4.57 on Feb 3, 2010.
- PFBC's 52 week range is $80.19 to $111.42.
- PFBC returned +23.3% over the year to Sep 28, 2026 and +94.1% over five years.
- Over ten years PFBC returned +304%, +15.0% a year compounded.
- PFBC's deepest drawdown was -97.0% from Feb 5, 2007 to Feb 3, 2010.
- DataCedar holds 6,818 daily sessions of PFBC history from Aug 19, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PFBC price chart, 1999 to 2026
PFBC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.3% |
| 3 months | +4.8% |
| 6 months | +24.0% |
| Year to date | +13.9% |
| 1 year | +23.3% |
| 3 years | +96.0% |
| 5 years | +94.1% |
| 10 years | +303.8% |
| Since Aug 19, 1999 | +200.7% |
| Compound annual growth, 27.1 years | +4.1% |
PFBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $152.41 on Feb 5, 2007
- All time low close
- $4.57 on Feb 3, 2010
- 52 week high
- $111.42 on Jul 1, 2026
- 52 week low
- $80.19 on Jan 26, 2026
- Deepest drawdown
- -97.0% from Feb 5, 2007 to Feb 3, 2010, not yet recovered
- Best single session
- +90.9% on Feb 15, 2005
- Worst single session
- -22.9% on Oct 9, 2008
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1999
- 3.0×
- Best calendar year
- 2005, +106%
- Worst calendar year
- 2008, -76%
PFBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Aug 19, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $93.01 | $111.42 | $80.19 | $109.02 | +18.3% | 20.9M | 185 |
| 2025 | $81.79 | $100.55 | $69.01 | $92.14 | +13.2% | 22.7M | 250 |
| 2024 | $65.76 | $93.99 | $61.29 | $81.37 | +22.7% | 20.5M | 252 |
| 2023 | $65.82 | $70.47 | $37.78 | $66.30 | +1.6% | 22.7M | 250 |
| 2022 | $61.68 | $70.40 | $55.37 | $65.29 | +6.5% | 18M | 251 |
| 2021 | $42.30 | $61.98 | $40.14 | $61.30 | +45.6% | 16.4M | 252 |
| 2020 | $48.84 | $52.42 | $16.29 | $42.09 | -13.4% | 22.3M | 253 |
| 2019 | $33.74 | $48.92 | $33.33 | $48.59 | +42.1% | 16.9M | 252 |
| 2018 | $46.05 | $54.56 | $31.44 | $34.19 | -25.1% | 27.1M | 251 |
| 2017 | $40.42 | $51.73 | $36.16 | $45.67 | +13.7% | 20.3M | 251 |
| 2016 | $24.53 | $40.68 | $19.90 | $40.16 | +61.8% | 13.5M | 252 |
| 2015 | $20.67 | $27.68 | $18.39 | $24.82 | +20.3% | 9.5M | 252 |
| 2014 | $14.70 | $21.03 | $14.45 | $20.64 | +39.7% | 7.5M | 252 |
| 2013 | $10.56 | $15.68 | $10.49 | $14.77 | +41.2% | 5.5M | 252 |
| 2012 | $5.60 | $10.73 | $5.45 | $10.46 | +90.6% | 7.6M | 250 |
| 2011 | $6.30 | $7.74 | $5.16 | $5.49 | -15.3% | 2.6M | 252 |
| 2010 | $7.15 | $13.56 | $4.35 | $6.48 | -2.2% | 5M | 252 |
| 2009 | $21.51 | $25.05 | $4.60 | $6.63 | -69.6% | 1.3M | 252 |
| 2008 | $90.16 | $90.44 | $13.08 | $21.84 | -75.9% | 6M | 253 |
| 2007 | $136.69 | $153.23 | $85.25 | $90.51 | -33.9% | 3.3M | 251 |
| 2006 | $99.58 | $141.44 | $99.02 | $136.90 | +37.1% | 2.8M | 251 |
| 2005 | $48.44 | $103.20 | $48.44 | $99.85 | +106.1% | 1.9M | 252 |
| 2004 | $38.55 | $48.44 | $38.12 | $48.44 | +25.6% | 6.7K | 252 |
| 2003 | $31.14 | $38.55 | $31.14 | $38.55 | +23.8% | 2.7K | 252 |
| 2002 | $27.74 | $33.78 | $27.74 | $31.14 | +12.3% | 6.5K | 252 |
| 2001 | $29.51 | $31.01 | $27.00 | $27.74 | -6.0% | 5K | 248 |
| 2000 | $34.01 | $34.01 | $27.00 | $29.51 | -13.2% | 4.6K | 252 |
| 1999 | $36.26 | $36.26 | $24.00 | $34.01 | n/a | 12.1K | 94 |
PFBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $109.02 | +6.4% |
| August 2026 | $102.43 | -1.9% |
| July 2026 | $104.44 | -1.0% |
| June 2026 | $105.47 | +10.9% |
| May 2026 | $95.11 | +1.2% |
| April 2026 | $94.03 | +5.4% |
| March 2026 | $89.23 | +3.4% |
| February 2026 | $86.31 | +2.3% |
| January 2026 | $84.39 | -8.4% |
| December 2025 | $92.14 | +0.0% |
| November 2025 | $92.12 | +4.6% |
| October 2025 | $88.06 | +0.7% |
About the PFBC data
Daily bars. 6,818 sessions from Aug 19, 1999 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PFBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- PETZ TDH Holdings, Inc.
- PEY Invesco High Yield Equity Dividend Achievers ETF
- PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
- PFAI Pinnacle Food Group Ltd
- PFDE Pathfinder Disciplined US Equity ETF
- PFF iShares Preferred and Income Securities ETF
- PFG Principal Financial Group INC
- PFI Invesco Dorsey Wright Financial Momentum ETF
Common questions
PFBC share price history
