PSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.32	30.41	30.22	30.39	30.39	0.52%	34,057
Jun 26, 2025	30.18	30.77	30.14	30.23	30.23	0.47%	27,159
Jun 25, 2025	30.09	30.23	30.05	30.09	30.09	-0.17%	38,979
Jun 24, 2025	30.09	30.22	29.97	30.14	30.14	0.63%	62,965
Jun 23, 2025	29.75	29.97	29.62	29.95	29.95	0.94%	24,497
Jun 20, 2025	29.88	29.90	29.62	29.67	29.67	-0.54%	35,329
Jun 18, 2025	29.82	29.93	29.71	29.83	29.83	0.44%	73,459
Jun 17, 2025	29.73	29.94	29.68	29.70	29.70	-0.90%	47,277
Jun 16, 2025	29.81	30.02	29.81	29.97	29.97	0.67%	56,532
Jun 13, 2025	29.81	29.95	29.63	29.77	29.77	-0.40%	112,882
Jun 12, 2025	29.72	29.98	29.72	29.89	29.89	0.27%	71,481
Jun 11, 2025	29.86	30.02	29.77	29.81	29.81	-0.52%	95,344
Jun 10, 2025	29.73	29.98	29.73	29.97	29.97	0.42%	42,708
Jun 9, 2025	29.76	29.88	29.60	29.84	29.84	0.57%	92,912
Jun 6, 2025	29.79	29.83	29.65	29.67	29.67	0.07%	70,061
Jun 5, 2025	29.79	29.80	29.53	29.65	29.65	0.14%	164,003
Jun 4, 2025	29.62	29.79	29.59	29.61	29.61	-0.47%	375,158
Jun 3, 2025	29.63	29.76	29.45	29.75	29.75	0.92%	36,035
Jun 2, 2025	29.42	29.63	29.29	29.48	29.48	0.17%	198,278
May 30, 2025	29.46	29.63	29.27	29.43	29.43	-0.20%	193,600
May 29, 2025	29.52	29.62	29.41	29.49	29.49	0.41%	139,281
May 28, 2025	29.49	29.60	29.37	29.37	29.37	-0.31%	308,739
May 27, 2025	29.33	29.59	29.31	29.46	29.46	0.99%	73,572
May 23, 2025	29.11	29.28	29.02	29.17	29.17	-0.54%	131,972
May 22, 2025	29.33	29.45	29.27	29.33	29.33	-0.14%	237,234
May 21, 2025	29.50	29.64	29.19	29.37	29.37	-0.47%	166,085
May 20, 2025	29.49	29.64	29.45	29.51	29.51	-0.14%	44,002
May 19, 2025	29.33	29.65	29.33	29.55	29.55	-0.17%	37,655
May 16, 2025	29.52	29.62	29.47	29.60	29.60	0.30%	91,364
May 15, 2025	29.42	29.54	29.34	29.51	29.51	0.34%	32,320
May 14, 2025	29.48	29.52	29.31	29.41	29.41	-	43,098
May 13, 2025	29.32	29.54	29.22	29.41	29.41	0.31%	62,773
May 12, 2025	29.28	29.32	29.09	29.32	29.32	1.96%	20,691
May 9, 2025	28.85	28.86	28.68	28.76	28.76	-0.16%	14,969
May 8, 2025	28.68	28.93	28.60	28.80	28.80	0.73%	81,587
May 7, 2025	28.53	28.68	28.46	28.59	28.59	0.25%	16,532
May 6, 2025	28.45	28.67	28.45	28.52	28.52	-0.52%	45,025
May 5, 2025	28.55	28.81	28.55	28.67	28.67	-0.49%	64,180
May 2, 2025	28.79	28.86	28.68	28.81	28.81	0.66%	160,179
May 1, 2025	28.64	28.72	28.54	28.62	28.62	0.53%	133,886
Apr 30, 2025	28.28	28.60	28.09	28.47	28.47	0.35%	28,553
Apr 29, 2025	28.19	28.49	28.19	28.37	28.37	0.07%	53,364
Apr 28, 2025	28.42	28.42	28.11	28.35	28.35	0.04%	51,438
Apr 25, 2025	28.26	28.37	28.13	28.34	28.34	0.35%	37,739
Apr 24, 2025	27.82	28.25	27.82	28.24	28.24	1.11%	47,438
Apr 23, 2025	28.08	28.13	27.79	27.93	27.93	0.87%	27,013
Apr 22, 2025	27.50	27.71	27.45	27.69	27.69	1.65%	118,818
Apr 21, 2025	27.38	27.58	27.07	27.24	27.24	-1.48%	67,194
Apr 17, 2025	27.74	27.77	27.49	27.65	27.65	0.47%	134,323
Apr 16, 2025	27.68	27.90	27.39	27.52	27.52	-1.64%	104,412