PFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.02	56.21	55.88	55.88	55.88	-0.18%	1,669
Jun 26, 2025	55.62	55.98	55.61	55.98	55.98	1.18%	1,072
Jun 25, 2025	55.50	55.50	55.17	55.33	55.33	-0.98%	2,891
Jun 24, 2025	55.92	55.92	55.72	55.88	55.88	1.14%	2,681
Jun 23, 2025	54.52	55.25	54.52	55.25	55.25	1.25%	4,082
Jun 20, 2025	54.58	54.59	54.42	54.57	54.51	0.37%	1,380
Jun 18, 2025	54.54	54.63	54.24	54.37	54.31	-0.11%	745
Jun 17, 2025	54.51	54.68	54.29	54.43	54.37	-1.00%	5,592
Jun 16, 2025	54.75	55.39	54.75	54.98	54.92	1.22%	5,612
Jun 13, 2025	54.36	54.70	54.32	54.32	54.26	-2.37%	912
Jun 12, 2025	55.09	55.64	55.09	55.64	55.58	0.53%	1,733
Jun 11, 2025	55.29	55.73	55.29	55.35	55.29	0.10%	2,117
Jun 10, 2025	55.21	55.32	55.11	55.29	55.23	-0.21%	8,271
Jun 9, 2025	55.85	55.85	54.89	55.41	55.35	-0.61%	3,116
Jun 6, 2025	55.70	55.95	55.55	55.75	55.69	1.27%	5,507
Jun 5, 2025	54.98	55.32	54.98	55.05	54.99	-0.28%	565
Jun 4, 2025	55.52	55.53	55.20	55.21	55.15	-0.92%	1,571
Jun 3, 2025	55.23	55.72	55.23	55.72	55.66	0.34%	1,676
Jun 2, 2025	55.02	55.53	55.02	55.53	55.47	0.34%	2,270
May 30, 2025	55.11	55.34	55.11	55.34	55.28	0.62%	589
May 29, 2025	54.74	55.00	54.65	55.00	54.94	0.37%	2,367
May 28, 2025	55.08	55.09	54.80	54.80	54.74	-0.84%	2,546
May 27, 2025	54.87	55.26	54.87	55.26	55.20	1.73%	1,408
May 23, 2025	53.86	54.32	53.86	54.32	54.26	0.11%	771
May 22, 2025	54.36	54.36	54.26	54.26	54.20	-0.79%	1,492
May 21, 2025	55.25	55.25	54.59	54.69	54.63	-2.29%	1,686
May 20, 2025	55.89	55.97	55.83	55.97	55.91	-0.66%	11,392
May 19, 2025	56.09	56.34	55.91	56.34	56.28	0.12%	1,785
May 16, 2025	56.06	56.27	56.04	56.27	56.21	0.82%	3,240
May 15, 2025	55.15	55.81	55.15	55.81	55.75	0.69%	866
May 14, 2025	55.33	55.46	55.25	55.43	55.37	-0.22%	1,332
May 13, 2025	55.76	55.86	55.55	55.55	55.49	0.34%	2,316
May 12, 2025	55.30	55.40	54.97	55.36	55.30	2.48%	8,494
May 9, 2025	54.38	54.38	54.02	54.02	53.96	0.02%	1,022
May 8, 2025	54.15	54.70	54.01	54.01	53.95	0.76%	4,260
May 7, 2025	53.76	54.00	53.60	53.60	53.54	0.41%	1,537
May 6, 2025	53.26	53.38	53.26	53.38	53.32	-0.31%	48,356
May 5, 2025	53.66	53.83	53.55	53.55	53.49	-0.37%	1,120
May 2, 2025	53.51	53.82	53.42	53.75	53.69	2.81%	6,218
May 1, 2025	52.63	52.80	52.28	52.28	52.22	0.21%	2,055
Apr 30, 2025	51.90	52.53	51.90	52.17	52.11	-0.69%	1,610
Apr 29, 2025	51.91	52.56	51.76	52.53	52.47	0.61%	3,161
Apr 28, 2025	51.61	52.21	51.61	52.21	52.15	0.56%	1,177
Apr 25, 2025	51.55	51.92	51.55	51.92	51.86	-0.52%	1,681
Apr 24, 2025	51.64	52.27	51.64	52.19	52.14	1.24%	1,522
Apr 23, 2025	52.61	52.75	51.43	51.55	51.50	1.24%	4,779
Apr 22, 2025	50.48	50.92	50.48	50.92	50.87	3.60%	822
Apr 21, 2025	49.51	49.73	48.54	49.15	49.10	-2.44%	5,531
Apr 17, 2025	50.52	50.82	50.38	50.38	50.33	0.12%	11,473
Apr 16, 2025	50.87	50.90	50.32	50.32	50.27	-1.18%	708