PFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	39.71	39.80	39.71	39.76	39.76	0.10%	61,295
Oct 2, 2025	39.79	39.79	39.69	39.72	39.72	-	59,992
Oct 1, 2025	39.64	39.77	39.64	39.72	39.72	0.08%	584,589
Sep 30, 2025	39.65	39.69	39.61	39.69	39.69	0.12%	23,763
Sep 29, 2025	39.63	39.67	39.60	39.64	39.64	-0.02%	46,881
Sep 26, 2025	39.58	39.65	39.50	39.65	39.65	0.42%	31,007
Sep 25, 2025	39.48	39.51	39.39	39.49	39.49	-0.12%	49,078
Sep 24, 2025	39.61	39.61	39.39	39.54	39.54	0.01%	27,116
Sep 23, 2025	39.62	39.67	39.53	39.53	39.53	-0.37%	49,323
Sep 22, 2025	39.59	39.68	39.57	39.68	39.68	0.19%	27,702
Sep 19, 2025	39.55	39.62	39.53	39.60	39.60	0.10%	9,760
Sep 18, 2025	39.56	39.59	39.48	39.56	39.56	0.15%	23,484
Sep 17, 2025	39.53	39.53	39.42	39.50	39.50	0.13%	24,988
Sep 16, 2025	39.50	39.50	39.44	39.45	39.45	-0.10%	32,799
Sep 15, 2025	39.48	39.50	39.44	39.49	39.49	0.08%	96,780
Sep 12, 2025	39.42	39.47	39.40	39.46	39.46	0.13%	69,853
Sep 11, 2025	39.32	39.44	39.32	39.41	39.41	0.33%	87,746
Sep 10, 2025	39.31	39.35	39.24	39.28	39.28	0.11%	31,233
Sep 9, 2025	39.23	39.24	39.17	39.24	39.24	0.14%	20,853
Sep 8, 2025	39.20	39.23	39.16	39.18	39.18	0.15%	105,780
Sep 5, 2025	39.26	39.28	39.06	39.12	39.12	-0.15%	97,953
Sep 4, 2025	39.04	39.18	39.04	39.18	39.18	0.31%	60,155
Sep 3, 2025	39.01	39.06	38.92	39.06	39.06	0.23%	54,854
Sep 2, 2025	38.80	38.97	38.75	38.97	38.97	-0.10%	74,165
Aug 29, 2025	39.13	39.15	38.99	39.01	39.01	-0.31%	20,884
Aug 28, 2025	39.09	39.18	39.07	39.13	39.13	0.18%	56,469
Aug 27, 2025	39.04	39.10	39.02	39.06	39.06	0.10%	36,398
Aug 26, 2025	38.95	39.02	38.93	39.02	39.02	0.05%	59,663
Aug 25, 2025	39.02	39.03	38.94	39.00	39.00	-0.12%	37,424
Aug 22, 2025	38.81	39.09	38.81	39.05	39.05	0.90%	45,449
Aug 21, 2025	38.72	38.79	38.66	38.70	38.70	-0.31%	38,003
Aug 20, 2025	38.81	38.82	38.64	38.82	38.82	-0.08%	28,459
Aug 19, 2025	38.94	38.94	38.80	38.85	38.85	-0.33%	13,385
Aug 18, 2025	38.92	38.98	38.91	38.98	38.98	0.15%	10,902
Aug 15, 2025	39.01	39.01	38.91	38.92	38.92	-0.10%	9,582
Aug 14, 2025	38.96	39.02	38.90	38.96	38.96	-0.05%	10,780
Aug 13, 2025	38.98	38.99	38.80	38.98	38.98	0.21%	32,641
Aug 12, 2025	38.79	38.92	38.74	38.90	38.90	0.57%	30,605
Aug 11, 2025	38.73	38.85	38.50	38.68	38.68	-0.14%	26,197
Aug 8, 2025	38.67	38.75	38.64	38.73	38.73	0.40%	15,519
Aug 7, 2025	38.74	38.74	38.46	38.58	38.58	0.03%	61,005
Aug 6, 2025	38.44	38.61	38.41	38.57	38.57	0.31%	32,579
Aug 5, 2025	38.52	38.58	38.40	38.45	38.45	-0.18%	101,351
Aug 4, 2025	38.38	38.53	38.38	38.52	38.52	0.84%	55,498
Aug 1, 2025	38.27	38.32	38.17	38.20	38.20	-0.93%	54,192
Jul 31, 2025	38.72	38.73	38.50	38.56	38.56	-0.08%	19,608
Jul 30, 2025	38.64	38.71	38.53	38.59	38.59	-0.08%	20,545
Jul 29, 2025	38.71	38.75	38.59	38.62	38.62	-0.23%	176,397
Jul 28, 2025	38.69	38.71	38.61	38.71	38.71	0.05%	30,306
Jul 25, 2025	38.62	38.70	38.62	38.69	38.69	0.82%	14,332