Pacific Financial Corporation
PFLCOTCFinancial Services● Active
$16.55
$-0.30(-1.80%)
Market Cap$165857104
P/E Ratio—
52W High$17.15
52W Low$10.65
Pacific Financial Corporation（PFLC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pflc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.15
May 1, 2026
-3.5% from here
5-Year Low5Y
$8.75
May 4, 2023
+89.1% from low
IPO Priceadj.
$15.39
Feb 17, 2005
+7.5% since IPO
1 Year Ago
$10.93
Jun 9, 2025
+51.4% in 1Y
5 Years Ago
$12.60
Jun 9, 2021
+31.3% in 5Y
10 Years Ago
$7.15
Jun 9, 2016
+131.4% in 10Y
Historical Price Data · PFLC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.84 | $16.85 | $16.55 | $16.55 | $16.55 | 6K | -1.72% |
| Jun 5, 2026 | $16.70 | $16.85 | $16.70 | $16.85 | $16.85 | 34K | +0.90% |
| Jun 4, 2026 | $16.60 | $16.70 | $16.30 | $16.70 | $16.70 | 5K | +0.60% |
| Jun 3, 2026 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0K | +0.00% |
| Jun 2, 2026 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0K | +0.00% |
| Jun 1, 2026 | $16.70 | $16.70 | $16.60 | $16.60 | $16.60 | 0K | -0.60% |
| May 29, 2026 | $16.82 | $16.88 | $16.70 | $16.80 | $16.80 | 67K | -0.12% |
| May 28, 2026 | $16.68 | $16.82 | $16.62 | $16.82 | $16.82 | 115K | +0.84% |
| May 27, 2026 | $16.80 | $16.84 | $16.70 | $16.80 | $16.80 | 64K | +0.00% |
| May 26, 2026 | $16.65 | $16.77 | $16.60 | $16.77 | $16.77 | 91K | +0.72% |
| May 22, 2026 | $16.75 | $16.75 | $16.55 | $16.65 | $16.65 | 18K | -0.60% |
| May 21, 2026 | $16.55 | $16.60 | $16.50 | $16.50 | $16.50 | 82K | -0.30% |
| May 20, 2026 | $16.49 | $16.65 | $16.49 | $16.59 | $16.59 | 3K | +0.61% |
| May 19, 2026 | $16.20 | $16.36 | $16.20 | $16.36 | $16.36 | 12K | +0.99% |
| May 18, 2026 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1K | +0.00% |
| May 15, 2026 | $16.40 | $16.40 | $16.20 | $16.20 | $16.20 | 1K | -1.22% |
| May 14, 2026 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0K | +0.00% |
| May 13, 2026 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0K | +0.00% |
| May 12, 2026 | $16.56 | $16.56 | $16.40 | $16.40 | $16.40 | 1K | -0.97% |
| May 11, 2026 | $16.75 | $16.75 | $16.60 | $16.60 | $16.60 | 5K | -0.90% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PFLC
Jan 1 → Dec 31 · 6 years2026+30.6%$12.67 → $16.55
+30.6%
2025+2.4%$12.45 → $12.75
+2.4%
2024+13.3%$10.99 → $12.45
+13.3%
2023+0.0%$10.70 → $10.70
+0.0%
2022-6.1%$11.40 → $10.70
-6.1%
2021-10.2%$12.70 → $11.40
-10.2%
Best Year2026 · +30.6%
Worst Year2021 · -10.2%
Positive Years4 / 6
Avg Annual Return+5.0%
6Y Total Return+30.3%
6Y CAGR~+4.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in PFLC?
If you invested $1,000 in PFLC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,314
Total Return+131.4%
CAGR~+8.8% / yr
Profit+$1,314
Based on Jun 9, 2016 · $7.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pacific Financial Corporation（PFLC）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $16.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PFLC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PFLC 历史股价FMP 日线复权 OHLCV