Other US listings · PFSB · stock
PFS Bancorp, Inc. (PFSB) stock price history
Every Other US listings trading session of PFS Bancorp, Inc. from Oct 19, 2023 to Jul 17, 2026: 687 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.
PFSB adjusted close, 2023 to 2026
- $20.40
- All time high, 2026
- $20.80
- 52 week high, $11.20 low
- 687
- Daily sessions since 2023
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PFSB key facts
- PFS Bancorp, Inc. (PFSB) closed at $19.56 on Jul 17, 2026 on Other US listings.
- PFSB's all time high close is $20.40, set on Jul 13, 2026; its all time low close is $8.55 on Apr 19, 2024.
- PFSB's 52 week range is $11.20 to $20.80.
- PFSB returned +74.5% over the year to Jul 17, 2026.
- Since Oct 19, 2023 PFSB returned +120%, +33.2% a year compounded.
- PFSB's deepest drawdown was -12.1% from Dec 12, 2024 to Apr 4, 2025.
- DataCedar holds 687 daily sessions of PFSB history from Oct 19, 2023, adjusted for splits and dividends, served by the API under a key.
PFSB price chart, 2023 to 2026
PFSB returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | +16.7% |
| 6 months | +23.8% |
| Year to date | +25.4% |
| 1 year | +74.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 19, 2023 | +119.8% |
| Compound annual growth, 2.7 years | +33.2% |
PFSB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.40 on Jul 13, 2026
- All time low close
- $8.55 on Apr 19, 2024
- 52 week high
- $20.80 on Jul 13, 2026
- 52 week low
- $11.20 on Jul 18, 2025
- Deepest drawdown
- -12.1% from Dec 12, 2024 to Apr 4, 2025, recovered Jul 16, 2025
- Best single session
- +7.3% on Jul 13, 2026
- Worst single session
- -3.8% on Jul 15, 2026
- Volatility, 1 year annualised
- 16.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2023
- 2.2×
- Best calendar year
- 2025, +41%
- Worst calendar year
- 2024, +17%
PFSB 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. 2023 starts on Oct 19, 2023; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.60 | $20.80 | $15.45 | $19.56 | +25.4% | 463.8K | 135 |
| 2025 | $11.10 | $15.75 | $9.55 | $15.60 | +40.5% | 617.5K | 250 |
| 2024 | $9.44 | $11.25 | $8.55 | $11.10 | +17.5% | 489.5K | 252 |
| 2023 | $8.85 | $9.49 | $8.40 | $9.45 | n/a | 310.1K | 50 |
PFSB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $19.56 | +6.1% |
| June 2026 | $18.43 | +0.5% |
| May 2026 | $18.34 | +1.0% |
| April 2026 | $18.15 | +10.8% |
| March 2026 | $16.38 | -2.8% |
| February 2026 | $16.85 | +5.3% |
| January 2026 | $16.00 | +2.6% |
| December 2025 | $15.60 | +14.0% |
| November 2025 | $13.69 | +4.5% |
| October 2025 | $13.10 | +3.1% |
| September 2025 | $12.70 | +5.4% |
| August 2025 | $12.05 | +2.2% |
About the PFSB data
Daily bars. 687 sessions from Oct 19, 2023 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 Oct 19, 2023, 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/PFSB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PFSB share price history
