Other US listings · PFBX · stock
Peoples Financial Corp. /Ms/ (PFBX) stock price history
Every Other US listings trading session of Peoples Financial Corp. /Ms/ from Jul 19, 1999 to Jul 17, 2026: 6,791 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PFBX adjusted close, 1999 to 2026
- $22.95
- All time high, 2026
- $22.95
- 52 week high, $19.47 low
- 6,791
- Daily sessions since 1999
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
PFBX key facts
- Peoples Financial Corp. /Ms/ (PFBX) closed at $21.75 on Jul 17, 2026 on Other US listings.
- PFBX's all time high close is $22.95, set on Jun 11, 2026; its all time low close is $7.08 on Sep 26, 2012.
- PFBX's 52 week range is $19.47 to $22.95.
- PFBX returned +11.7% over the year to Jul 17, 2026 and +53.7% over five years.
- Over ten years PFBX returned +136%, +8.9% a year compounded.
- PFBX's deepest drawdown was -67.1% from Dec 11, 2006 to Sep 26, 2012.
- DataCedar holds 6,791 daily sessions of PFBX history from Jul 19, 1999, adjusted for splits and dividends, served by the API under a key.
PFBX price chart, 1999 to 2026
PFBX returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | +4.4% |
| 6 months | +6.8% |
| Year to date | +8.1% |
| 1 year | +11.7% |
| 3 years | +96.4% |
| 5 years | +53.7% |
| 10 years | +135.5% |
| Since Jul 19, 1999 | +5.1% |
| Compound annual growth, 27.0 years | +0.2% |
PFBX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.95 on Jun 11, 2026
- All time low close
- $7.08 on Sep 26, 2012
- 52 week high
- $22.95 on Jun 11, 2026
- 52 week low
- $19.47 on Jul 17, 2025
- Deepest drawdown
- -67.1% from Dec 11, 2006 to Sep 26, 2012, recovered Dec 16, 2025
- Best single session
- +31.2% on Mar 30, 2001
- Worst single session
- -20.8% on May 17, 2000
- Volatility, 1 year annualised
- 19.7%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2016, +79%
- Worst calendar year
- 2000, -43%
PFBX 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 Jul 19, 1999; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.33 | $22.95 | $20.30 | $21.75 | +7.7% | 142.7K | 135 |
| 2025 | $18.11 | $22.35 | $18.11 | $20.19 | +11.5% | 149.5K | 250 |
| 2024 | $15.75 | $19.47 | $14.42 | $18.11 | +15.0% | 248.4K | 252 |
| 2023 | $13.19 | $16.13 | $10.46 | $15.75 | +19.4% | 458K | 250 |
| 2022 | $14.97 | $16.05 | $12.84 | $13.19 | -11.9% | 253K | 251 |
| 2021 | $12.02 | $16.01 | $11.72 | $14.97 | +24.5% | 944.4K | 252 |
| 2020 | $9.73 | $13.00 | $7.15 | $12.02 | +23.5% | 872.1K | 253 |
| 2019 | $10.19 | $11.30 | $9.23 | $9.73 | -4.5% | 203K | 252 |
| 2018 | $11.51 | $13.01 | $9.93 | $10.19 | -11.4% | 410.6K | 251 |
| 2017 | $14.46 | $14.46 | $10.67 | $11.51 | -19.4% | 724.8K | 251 |
| 2016 | $7.89 | $14.51 | $7.54 | $14.28 | +79.4% | 786.5K | 252 |
| 2015 | $11.06 | $11.06 | $7.87 | $7.96 | -27.7% | 1.3M | 252 |
| 2014 | $11.46 | $12.08 | $10.64 | $11.01 | -3.9% | 960.4K | 252 |
| 2013 | $8.34 | $11.83 | $8.14 | $11.46 | +38.2% | 660.3K | 252 |
| 2012 | $8.90 | $10.33 | $7.04 | $8.29 | -5.6% | 409.7K | 250 |
| 2011 | $12.53 | $14.39 | $7.88 | $8.78 | -31.1% | 643.1K | 252 |
| 2010 | $16.56 | $19.25 | $8.74 | $12.75 | -24.3% | 2.2M | 252 |
| 2009 | $14.36 | $17.80 | $12.71 | $16.83 | +17.3% | 2.7M | 252 |
| 2008 | $17.31 | $20.25 | $14.35 | $14.35 | -17.1% | 501.1K | 253 |
| 2007 | $20.51 | $21.00 | $14.27 | $17.31 | -16.7% | 846.6K | 251 |
| 2006 | $12.70 | $21.55 | $12.70 | $20.78 | +63.6% | 818.1K | 251 |
| 2005 | $12.81 | $14.53 | $12.49 | $12.70 | -4.3% | 290.9K | 252 |
| 2004 | $11.95 | $14.73 | $11.81 | $13.28 | +9.8% | 262K | 252 |
| 2003 | $10.56 | $12.91 | $9.12 | $12.10 | +13.4% | 531.1K | 252 |
| 2002 | $9.33 | $10.85 | $8.51 | $10.67 | +2.4% | 316.6K | 252 |
| 2001 | $11.88 | $17.15 | $7.27 | $10.42 | -12.3% | 413.8K | 248 |
| 2000 | $20.87 | $20.87 | $10.41 | $11.88 | -43.1% | 336.4K | 252 |
| 1999 | $20.70 | $21.04 | $20.36 | $20.87 | n/a | 33.2K | 117 |
PFBX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $21.75 | +2.4% |
| June 2026 | $21.25 | +0.9% |
| May 2026 | $21.07 | -0.5% |
| April 2026 | $21.17 | +1.6% |
| March 2026 | $20.83 | -1.1% |
| February 2026 | $21.07 | +2.5% |
| January 2026 | $20.55 | +1.8% |
| December 2025 | $20.19 | +1.4% |
| November 2025 | $19.90 | -0.2% |
| October 2025 | $19.94 | -3.8% |
| September 2025 | $20.74 | +6.4% |
| August 2025 | $19.50 | +0.1% |
About the PFBX data
Daily bars. 6,791 sessions from Jul 19, 1999 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Jul 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/PFBX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PFBX share price history
