PCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	6.34	6.41	6.34	6.41	6.41	1.10%	67,752
Jun 26, 2025	6.33	6.36	6.33	6.34	6.34	-	30,280
Jun 25, 2025	6.36	6.37	6.31	6.34	6.34	-0.17%	75,289
Jun 24, 2025	6.36	6.37	6.33	6.35	6.35	-0.06%	37,701
Jun 23, 2025	6.36	6.38	6.33	6.36	6.36	-0.08%	58,795
Jun 20, 2025	6.32	6.37	6.32	6.36	6.36	0.16%	48,971
Jun 18, 2025	6.32	6.35	6.31	6.35	6.35	0.40%	61,064
Jun 17, 2025	6.32	6.35	6.31	6.33	6.33	-0.86%	31,144
Jun 16, 2025	6.40	6.40	6.35	6.38	6.32	0.16%	41,981
Jun 13, 2025	6.35	6.37	6.34	6.37	6.31	0.16%	23,735
Jun 12, 2025	6.36	6.38	6.35	6.36	6.30	0.16%	55,603
Jun 11, 2025	6.36	6.37	6.34	6.35	6.29	-	30,032
Jun 10, 2025	6.35	6.36	6.33	6.35	6.29	0.47%	44,711
Jun 9, 2025	6.35	6.36	6.30	6.32	6.26	-0.47%	109,505
Jun 6, 2025	6.35	6.35	6.31	6.35	6.29	0.79%	18,814
Jun 5, 2025	6.34	6.35	6.30	6.30	6.24	-0.40%	57,365
Jun 4, 2025	6.30	6.36	6.30	6.33	6.27	0.40%	29,422
Jun 3, 2025	6.33	6.35	6.30	6.30	6.24	-0.79%	65,969
Jun 2, 2025	6.33	6.35	6.27	6.35	6.29	0.47%	88,880
May 30, 2025	6.32	6.33	6.26	6.32	6.26	0.32%	68,586
May 29, 2025	6.23	6.32	6.23	6.30	6.24	1.45%	41,384
May 28, 2025	6.31	6.33	6.16	6.21	6.15	-1.58%	145,548
May 27, 2025	6.32	6.33	6.28	6.31	6.25	-	26,029
May 23, 2025	6.30	6.33	6.24	6.31	6.25	-	25,241
May 22, 2025	6.27	6.32	6.26	6.31	6.25	0.40%	25,051
May 21, 2025	6.34	6.36	6.27	6.29	6.23	-0.87%	22,748
May 20, 2025	6.40	6.40	6.33	6.34	6.28	-1.40%	49,692
May 19, 2025	6.34	6.43	6.33	6.43	6.31	1.10%	140,525
May 16, 2025	6.35	6.38	6.32	6.36	6.24	0.16%	84,201
May 15, 2025	6.35	6.35	6.28	6.35	6.23	0.16%	25,578
May 14, 2025	6.33	6.34	6.22	6.34	6.22	0.48%	146,314
May 13, 2025	6.37	6.37	6.29	6.31	6.19	-0.79%	115,944
May 12, 2025	6.36	6.38	6.32	6.36	6.24	0.79%	83,245
May 9, 2025	6.31	6.31	6.25	6.31	6.19	0.43%	48,517
May 8, 2025	6.29	6.31	6.24	6.28	6.17	0.37%	36,625
May 7, 2025	6.33	6.33	6.25	6.26	6.14	-0.16%	33,028
May 6, 2025	6.31	6.31	6.25	6.27	6.15	-0.63%	38,093
May 5, 2025	6.37	6.37	6.30	6.31	6.19	-0.79%	111,001
May 2, 2025	6.34	6.38	6.30	6.36	6.24	0.32%	39,801
May 1, 2025	6.33	6.36	6.26	6.34	6.22	1.12%	56,041
Apr 30, 2025	6.29	6.31	6.20	6.27	6.15	-	62,905
Apr 29, 2025	6.25	6.31	6.24	6.27	6.15	-	53,092
Apr 28, 2025	6.22	6.28	6.16	6.27	6.15	1.13%	86,937
Apr 25, 2025	6.09	6.21	6.09	6.20	6.09	1.81%	48,406
Apr 24, 2025	6.03	6.11	6.01	6.09	5.98	1.50%	45,761
Apr 23, 2025	6.02	6.08	5.99	6.00	5.89	0.84%	141,330
Apr 22, 2025	5.96	6.04	5.90	5.95	5.84	-0.34%	61,002
Apr 21, 2025	6.02	6.03	5.94	5.97	5.80	-0.67%	54,509
Apr 17, 2025	5.99	6.06	5.99	6.01	5.84	0.17%	61,324
Apr 16, 2025	6.11	6.12	5.96	6.00	5.83	-1.56%	70,753