PFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	36.68	36.78	36.65	36.75	-	0.14%	4,667
May 21, 2025	36.85	37.07	36.70	36.70	36.70	-0.92%	52,400
May 20, 2025	37.03	37.15	36.97	37.04	37.04	-0.32%	39,206
May 19, 2025	36.94	37.18	36.94	37.16	37.16	-	59,975
May 16, 2025	36.98	37.16	36.95	37.16	37.16	0.51%	94,049
May 15, 2025	36.77	37.00	36.77	36.97	36.97	0.38%	40,293
May 14, 2025	36.85	36.92	36.72	36.83	36.83	0.05%	36,712
May 13, 2025	36.71	36.95	36.66	36.81	36.81	0.41%	50,266
May 12, 2025	36.68	36.70	36.52	36.66	36.66	1.75%	39,186
May 9, 2025	36.12	36.13	36.02	36.03	36.03	0.03%	43,256
May 8, 2025	36.06	36.24	35.96	36.02	36.02	0.33%	52,382
May 7, 2025	35.85	36.00	35.75	35.90	35.90	0.25%	40,275
May 6, 2025	35.78	35.98	35.78	35.81	35.81	-0.47%	37,542
May 5, 2025	35.96	36.14	35.93	35.98	35.98	-0.58%	28,368
May 2, 2025	36.08	36.21	36.05	36.19	36.19	0.86%	30,703
May 1, 2025	35.90	36.01	35.88	35.88	35.88	0.53%	116,462
Apr 30, 2025	35.36	35.73	35.16	35.69	35.69	0.06%	61,803
Apr 29, 2025	35.59	35.73	35.56	35.67	35.67	0.16%	13,754
Apr 28, 2025	35.59	35.62	35.39	35.61	35.61	0.09%	14,280
Apr 25, 2025	35.51	35.60	35.31	35.58	35.58	0.43%	31,055
Apr 24, 2025	35.16	35.44	35.16	35.43	35.43	0.96%	23,082
Apr 23, 2025	35.24	35.36	34.92	35.09	35.09	0.98%	14,534
Apr 22, 2025	34.44	34.81	34.41	34.75	34.75	1.61%	70,090
Apr 21, 2025	34.40	34.43	33.99	34.20	34.20	-1.24%	47,823
Apr 17, 2025	34.63	34.83	34.57	34.63	34.63	0.03%	100,159
Apr 16, 2025	34.78	34.93	34.38	34.62	34.62	-1.11%	40,022
Apr 15, 2025	35.05	35.20	34.99	35.01	35.01	-0.09%	32,969
Apr 14, 2025	35.09	35.25	34.87	35.04	35.04	0.69%	14,113
Apr 11, 2025	34.52	34.88	34.33	34.80	34.80	1.07%	15,516
Apr 10, 2025	34.87	34.87	33.96	34.43	34.43	-2.22%	28,035
Apr 9, 2025	33.62	35.29	33.33	35.21	35.21	5.23%	119,731
Apr 8, 2025	34.39	34.61	33.19	33.46	33.46	-0.86%	66,077
Apr 7, 2025	33.20	34.15	32.93	33.75	33.75	-0.21%	163,661
Apr 4, 2025	34.47	34.55	33.82	33.82	33.82	-3.48%	736,551
Apr 3, 2025	35.51	35.51	35.04	35.04	35.04	-2.80%	67,545
Apr 2, 2025	35.80	36.18	35.80	36.05	36.05	0.23%	17,583
Apr 1, 2025	35.78	36.00	35.70	35.97	35.97	0.41%	22,109
Mar 31, 2025	35.57	35.89	35.47	35.82	35.82	0.11%	22,174
Mar 28, 2025	36.08	36.12	35.71	35.78	35.78	-1.08%	26,612
Mar 27, 2025	36.18	36.29	36.13	36.17	36.17	-0.06%	17,554
Mar 26, 2025	36.40	36.44	36.12	36.19	36.19	-0.74%	15,712
Mar 25, 2025	36.47	36.51	36.37	36.46	36.46	0.08%	14,954
Mar 24, 2025	36.26	36.44	36.26	36.43	36.43	0.97%	48,502
Mar 21, 2025	35.86	36.10	35.82	36.08	36.08	0.14%	27,592
Mar 20, 2025	35.94	36.22	35.94	36.03	36.03	-0.19%	50,214
Mar 19, 2025	35.86	36.19	35.86	36.10	36.10	0.73%	38,983
Mar 18, 2025	35.90	35.91	35.80	35.84	35.84	-0.72%	37,062
Mar 17, 2025	35.87	36.18	35.87	36.10	36.10	0.45%	40,630
Mar 14, 2025	35.68	35.98	35.68	35.94	35.94	1.13%	64,685
Mar 13, 2025	35.74	35.78	35.46	35.54	35.54	-0.73%	63,299