PFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.84	48.00	47.69	47.75	47.75	0.19%	13,601
Jun 26, 2025	47.56	47.74	47.56	47.66	47.66	0.53%	37,854
Jun 25, 2025	47.66	47.66	47.38	47.41	47.41	-0.57%	11,876
Jun 24, 2025	47.48	47.74	47.47	47.68	47.68	0.97%	26,571
Jun 23, 2025	46.78	47.25	46.72	47.22	47.22	0.60%	11,955
Jun 20, 2025	47.14	47.16	46.88	46.94	46.75	-0.04%	14,515
Jun 18, 2025	47.18	47.31	46.96	46.96	46.77	-0.28%	17,709
Jun 17, 2025	47.29	47.36	47.05	47.09	46.90	-0.76%	92,128
Jun 16, 2025	47.50	47.70	47.35	47.45	47.26	0.38%	34,726
Jun 13, 2025	47.40	47.63	47.20	47.27	47.08	-0.97%	11,805
Jun 12, 2025	47.44	47.74	47.42	47.74	47.55	0.73%	18,068
Jun 11, 2025	47.50	47.55	47.31	47.39	47.20	-0.02%	21,017
Jun 10, 2025	47.27	47.41	47.22	47.40	47.21	0.64%	14,124
Jun 9, 2025	47.23	47.28	47.04	47.10	46.91	-0.18%	16,134
Jun 6, 2025	47.17	47.33	47.09	47.19	47.00	0.48%	24,390
Jun 5, 2025	47.17	47.17	46.84	46.96	46.77	-0.13%	27,644
Jun 4, 2025	47.17	47.27	47.02	47.02	46.83	-0.13%	26,118
Jun 3, 2025	46.82	47.10	46.73	47.08	46.89	0.58%	17,572
Jun 2, 2025	46.52	46.82	46.31	46.81	46.62	0.32%	47,722
May 30, 2025	46.37	46.70	46.30	46.66	46.48	0.43%	16,555
May 29, 2025	46.51	46.51	46.15	46.46	46.28	0.41%	13,108
May 28, 2025	46.66	46.66	46.25	46.27	46.09	-0.56%	28,939
May 27, 2025	46.12	46.54	46.12	46.53	46.35	1.73%	12,766
May 23, 2025	45.44	45.88	45.44	45.74	45.56	-0.28%	112,337
May 22, 2025	45.90	46.10	45.73	45.87	45.69	-0.37%	28,999
May 21, 2025	46.50	46.65	46.03	46.04	45.86	-1.85%	334,322
May 20, 2025	46.90	46.97	46.70	46.91	46.72	-0.06%	16,696
May 19, 2025	46.48	47.01	46.48	46.94	46.75	0.23%	13,075
May 16, 2025	46.45	46.83	46.45	46.83	46.64	0.73%	7,437
May 15, 2025	45.82	46.49	45.82	46.49	46.31	1.24%	11,461
May 14, 2025	46.09	46.10	45.89	45.92	45.74	-0.56%	11,618
May 13, 2025	46.25	46.38	46.18	46.18	46.00	-0.30%	28,014
May 12, 2025	46.34	46.34	46.01	46.32	46.14	2.30%	11,189
May 9, 2025	45.44	45.54	45.28	45.28	45.10	-0.22%	8,703
May 8, 2025	45.44	45.79	45.31	45.38	45.20	0.27%	21,496
May 7, 2025	45.08	45.42	45.06	45.26	45.08	0.58%	36,842
May 6, 2025	45.10	45.34	45.00	45.00	44.82	-0.84%	21,800
May 5, 2025	45.40	45.61	45.38	45.38	45.20	-0.35%	11,834
May 2, 2025	45.46	45.65	45.43	45.54	45.36	1.45%	9,593
May 1, 2025	45.08	45.24	44.88	44.89	44.71	-0.34%	14,026
Apr 30, 2025	44.20	45.16	44.17	45.05	44.87	0.46%	18,808
Apr 29, 2025	44.50	44.94	44.50	44.84	44.66	0.61%	10,160
Apr 28, 2025	44.57	44.66	44.25	44.57	44.39	0.25%	11,981
Apr 25, 2025	44.30	44.48	44.13	44.46	44.28	0.02%	11,497
Apr 24, 2025	43.69	44.45	43.69	44.45	44.27	1.35%	23,686
Apr 23, 2025	44.28	44.49	43.70	43.86	43.69	0.71%	15,789
Apr 22, 2025	42.87	43.57	42.87	43.55	43.38	2.18%	151,313
Apr 21, 2025	43.15	43.15	42.17	42.62	42.45	-1.98%	39,721
Apr 17, 2025	43.27	43.82	43.27	43.48	43.31	0.56%	30,244
Apr 16, 2025	43.73	43.79	42.94	43.24	43.07	-1.47%	61,247