PFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	53.60	54.19	53.38	54.21	-	0.87%	33,245
Aug 13, 2025	54.24	54.61	53.35	53.74	53.74	-2.06%	231,880
Aug 12, 2025	54.95	55.70	54.83	54.87	54.87	0.77%	272,254
Aug 11, 2025	53.72	54.58	53.50	54.45	54.45	0.11%	236,440
Aug 8, 2025	54.43	54.95	54.02	54.39	54.39	0.78%	94,378
Aug 7, 2025	53.30	53.99	52.84	53.97	53.97	1.30%	123,428
Aug 6, 2025	53.20	54.90	52.63	53.28	53.28	1.49%	134,328
Aug 5, 2025	53.47	53.75	52.50	52.50	52.50	-1.22%	106,216
Aug 4, 2025	53.02	54.25	53.00	53.15	53.15	0.45%	57,145
Aug 1, 2025	54.18	54.27	52.91	52.91	52.91	-4.55%	352,451
Jul 31, 2025	55.89	55.89	54.98	55.43	55.43	-1.89%	72,858
Jul 30, 2025	56.71	57.29	56.40	56.50	56.50	0.12%	172,731
Jul 29, 2025	58.82	58.82	56.09	56.43	56.43	-4.44%	185,866
Jul 28, 2025	59.29	59.45	58.82	59.05	59.05	0.25%	43,697
Jul 25, 2025	60.26	60.44	58.82	58.90	58.31	-1.96%	103,136
Jul 24, 2025	60.70	60.97	58.77	60.08	59.48	-0.22%	163,147
Jul 23, 2025	59.71	60.57	59.60	60.21	59.60	3.01%	60,390
Jul 22, 2025	59.50	59.75	58.39	58.45	57.86	-0.93%	66,684
Jul 21, 2025	59.19	59.55	58.01	59.00	58.41	-2.25%	109,647
Jul 18, 2025	60.47	61.20	59.51	60.36	59.75	-0.49%	220,037
Jul 17, 2025	60.50	60.85	59.69	60.66	60.05	0.71%	104,014
Jul 16, 2025	59.34	61.17	58.53	60.23	59.62	1.36%	188,552
Jul 15, 2025	56.67	59.59	56.59	59.42	58.82	3.00%	202,567
Jul 14, 2025	57.75	58.22	57.21	57.69	57.11	1.57%	71,777
Jul 11, 2025	56.11	57.20	55.35	56.80	56.23	3.65%	103,982
Jul 10, 2025	54.55	55.61	54.22	54.80	54.25	0.11%	118,633
Jul 9, 2025	56.40	56.64	54.55	54.74	54.19	-3.32%	135,637
Jul 8, 2025	56.50	57.20	56.00	56.62	56.05	2.02%	277,562
Jul 7, 2025	55.26	55.96	54.98	55.50	54.94	1.02%	45,741
Jul 3, 2025	54.04	55.05	53.75	54.94	54.39	1.67%	101,416
Jul 2, 2025	54.00	54.90	53.78	54.04	53.50	2.72%	134,684
Jul 1, 2025	53.24	53.52	52.45	52.61	52.08	-0.44%	78,438
Jun 30, 2025	54.31	54.77	52.30	52.84	52.31	-3.12%	93,278
Jun 27, 2025	54.10	54.85	53.22	54.54	53.99	1.73%	73,836
Jun 26, 2025	53.83	54.80	53.38	53.61	53.07	-0.48%	54,960
Jun 25, 2025	54.64	54.95	53.66	53.87	53.33	-0.04%	81,937
Jun 24, 2025	55.70	55.70	53.28	53.89	53.23	-2.21%	133,438
Jun 23, 2025	55.00	56.45	54.10	55.11	54.43	-1.68%	80,241
Jun 20, 2025	56.33	56.48	55.06	56.05	55.36	1.08%	67,046
Jun 18, 2025	55.00	56.50	54.68	55.45	54.77	-0.36%	74,013
Jun 17, 2025	57.22	57.79	55.26	55.65	54.97	-6.47%	271,532
Jun 16, 2025	57.12	59.50	56.65	59.50	58.77	4.88%	269,913
Jun 13, 2025	56.08	57.98	55.81	56.73	56.04	2.18%	112,800
Jun 12, 2025	56.40	57.21	55.40	55.52	54.84	-3.69%	136,154
Jun 11, 2025	58.26	58.63	57.43	57.65	56.94	-1.45%	77,156
Jun 10, 2025	58.11	58.96	58.11	58.50	57.78	-0.56%	35,839
Jun 9, 2025	59.50	60.11	58.41	58.83	58.11	-0.73%	78,263
Jun 6, 2025	58.45	59.42	58.05	59.26	58.53	2.26%	95,604
Jun 5, 2025	58.11	58.49	57.05	57.95	57.24	-0.72%	95,613
Jun 4, 2025	59.06	59.46	57.83	58.37	57.65	-2.60%	191,199