PFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	36.70	36.73	36.67	36.69	36.69	0.03%	125,455
Nov 29, 2024	36.67	36.69	36.66	36.68	36.68	0.03%	11,598
Nov 27, 2024	36.64	36.68	36.62	36.67	36.67	0.08%	14,649
Nov 26, 2024	36.65	36.72	36.61	36.64	36.64	-0.04%	15,787
Nov 25, 2024	36.61	36.68	36.61	36.65	36.65	0.09%	11,913
Nov 22, 2024	36.56	36.62	36.55	36.62	36.62	0.25%	2,269,066
Nov 21, 2024	36.52	36.57	36.51	36.53	36.53	-	52,633
Nov 20, 2024	36.58	36.58	36.46	36.53	36.53	-0.14%	22,573
Nov 19, 2024	36.45	36.59	36.45	36.58	36.58	0.22%	21,682
Nov 18, 2024	36.51	36.58	36.46	36.50	36.50	0.02%	44,903
Nov 15, 2024	36.50	36.54	36.44	36.49	36.49	-0.19%	13,887
Nov 14, 2024	36.59	36.60	36.51	36.56	36.56	-0.11%	36,287
Nov 13, 2024	36.51	36.62	36.51	36.60	36.60	0.11%	21,049
Nov 12, 2024	36.51	36.62	36.50	36.56	36.56	0.07%	103,276
Nov 11, 2024	36.53	36.57	36.51	36.54	36.54	0.04%	15,250
Nov 8, 2024	36.52	36.55	36.49	36.52	36.52	0.05%	17,883
Nov 7, 2024	36.47	36.52	36.46	36.50	36.50	0.16%	100,485
Nov 6, 2024	36.40	36.50	36.39	36.44	36.44	0.50%	27,734
Nov 5, 2024	36.23	36.33	36.23	36.26	36.26	0.33%	10,785
Nov 4, 2024	36.16	36.21	36.12	36.14	36.14	0.03%	24,133
Nov 1, 2024	36.15	36.23	36.11	36.13	36.13	0.14%	89,229
Oct 31, 2024	36.16	36.19	36.08	36.08	36.08	-0.36%	7,739
Oct 30, 2024	36.30	36.32	36.21	36.21	36.21	-0.17%	25,742
Oct 29, 2024	36.28	36.30	36.23	36.27	36.27	0.06%	38,142
Oct 28, 2024	36.26	36.32	36.24	36.25	36.25	0.14%	23,453
Oct 25, 2024	36.27	36.31	36.20	36.20	36.20	-0.03%	44,598
Oct 24, 2024	36.24	36.24	36.18	36.21	36.21	-0.02%	20,954
Oct 23, 2024	36.25	36.26	36.17	36.22	36.22	-0.09%	23,632
Oct 22, 2024	36.23	36.32	36.21	36.25	36.25	-0.01%	100,081
Oct 21, 2024	36.29	36.29	36.22	36.26	36.26	0.01%	31,112
Oct 18, 2024	36.23	36.29	36.23	36.25	36.25	0.17%	15,819
Oct 17, 2024	36.24	36.25	36.18	36.19	36.19	-0.08%	15,081
Oct 16, 2024	36.14	36.23	36.13	36.22	36.22	0.19%	22,801
Oct 15, 2024	36.20	36.24	36.14	36.15	36.15	-0.08%	9,584
Oct 14, 2024	36.16	36.22	36.15	36.18	36.18	0.14%	14,455
Oct 11, 2024	36.09	36.17	36.09	36.13	36.13	0.19%	21,052
Oct 10, 2024	36.01	36.10	36.01	36.06	36.06	-0.06%	19,362
Oct 9, 2024	36.06	36.13	36.03	36.08	36.08	0.11%	24,719
Oct 8, 2024	36.00	36.04	35.97	36.04	36.04	0.28%	21,312
Oct 7, 2024	36.00	36.02	35.94	35.94	35.94	-0.26%	9,041
Oct 4, 2024	35.97	36.03	35.94	36.03	36.03	0.17%	88,876
Oct 3, 2024	35.94	35.98	35.89	35.97	35.97	0.08%	34,663
Oct 2, 2024	35.91	35.99	35.91	35.94	35.94	-	27,522
Oct 1, 2024	36.00	36.03	35.90	35.94	35.94	-0.28%	36,168
Sep 30, 2024	35.98	36.04	35.94	36.04	36.04	0.17%	41,913
Sep 27, 2024	36.05	36.08	35.98	35.98	35.98	-0.11%	38,646
Sep 26, 2024	36.03	36.08	36.00	36.02	36.02	0.07%	41,505
Sep 25, 2024	36.02	36.06	35.98	36.00	36.00	-0.04%	40,872
Sep 24, 2024	36.00	36.06	35.99	36.01	36.01	-	17,804
Sep 23, 2024	35.98	36.02	35.94	36.01	36.01	0.17%	15,994
Sep 20, 2024	35.94	35.99	35.89	35.95	35.95	-0.05%	54,375
Sep 19, 2024	35.86	35.99	35.86	35.97	35.97	0.53%	16,677
Sep 18, 2024	35.77	35.87	35.68	35.78	35.78	-0.07%	20,625
Sep 17, 2024	35.82	35.86	35.76	35.81	35.81	0.03%	8,768
Sep 16, 2024	35.78	35.82	35.75	35.80	35.80	0.07%	5,947
Sep 13, 2024	35.83	35.83	35.75	35.77	35.77	0.22%	11,834
Sep 12, 2024	35.64	35.75	35.61	35.69	35.69	0.17%	10,022
Sep 11, 2024	35.44	35.63	35.33	35.63	35.63	0.37%	11,705
Sep 10, 2024	35.45	35.56	35.38	35.50	35.50	0.28%	28,189
Sep 9, 2024	35.40	35.47	35.35	35.40	35.40	0.40%	14,993
Sep 6, 2024	35.51	35.51	35.24	35.26	35.26	-0.66%	14,920
Sep 5, 2024	35.49	35.57	35.45	35.50	35.50	-0.03%	25,156
Sep 4, 2024	35.43	35.61	35.43	35.51	35.51	-0.15%	21,576
Sep 3, 2024	35.78	35.78	35.46	35.56	35.56	-0.59%	54,586
Aug 30, 2024	35.78	35.78	35.71	35.77	35.77	0.34%	7,390
Aug 29, 2024	35.75	35.77	35.64	35.65	35.65	0.03%	28,578
Aug 28, 2024	35.63	35.72	35.57	35.64	35.64	-0.17%	22,948
Aug 27, 2024	35.65	35.76	35.65	35.70	35.70	0.06%	9,006
Aug 26, 2024	35.70	35.74	35.65	35.68	35.68	-0.20%	11,381
Aug 23, 2024	35.72	35.75	35.61	35.75	35.75	0.51%	21,266
Aug 22, 2024	35.62	35.69	35.55	35.57	35.57	-0.17%	15,258
Aug 21, 2024	35.60	35.68	35.60	35.63	35.63	0.08%	12,519
Aug 20, 2024	35.64	35.65	35.59	35.60	35.60	-0.12%	17,676
Aug 19, 2024	35.56	35.65	35.55	35.64	35.64	0.14%	35,111
Aug 16, 2024	35.51	35.61	35.51	35.59	35.59	0.28%	17,947
Aug 15, 2024	35.46	35.53	35.45	35.49	35.49	0.42%	19,272
Aug 14, 2024	35.28	35.37	35.26	35.34	35.34	0.26%	19,040
Aug 13, 2024	35.14	35.26	35.13	35.25	35.25	0.66%	16,295
Aug 12, 2024	35.05	35.10	34.98	35.02	35.02	-	47,889
Aug 9, 2024	34.84	35.07	34.84	35.02	35.02	0.23%	19,388
Aug 8, 2024	34.68	34.94	34.68	34.94	34.94	1.19%	30,099
Aug 7, 2024	34.82	34.93	34.53	34.53	34.53	-0.32%	29,153
Aug 6, 2024	34.59	34.86	34.59	34.64	34.64	1.02%	34,790
Aug 5, 2024	34.09	34.65	34.07	34.29	34.29	-1.80%	23,806
Aug 2, 2024	35.12	35.12	34.71	34.92	34.92	-0.63%	29,197
Aug 1, 2024	35.38	35.42	35.08	35.14	35.14	-0.53%	26,138
Jul 31, 2024	35.29	35.43	35.28	35.33	35.33	0.37%	27,089
Jul 30, 2024	35.26	35.29	35.08	35.20	35.20	-0.06%	32,318
Jul 29, 2024	35.21	35.29	35.17	35.22	35.22	-0.06%	12,343
Jul 26, 2024	35.17	35.26	35.15	35.24	35.24	0.60%	21,801
Jul 25, 2024	35.05	35.25	35.01	35.03	35.03	-0.31%	24,684
Jul 24, 2024	35.31	35.31	35.09	35.14	35.14	-0.76%	21,579
Jul 23, 2024	35.40	35.43	35.35	35.41	35.41	-	33,599
Jul 22, 2024	35.37	35.41	35.31	35.41	35.41	0.37%	37,577
Jul 19, 2024	35.35	35.36	35.21	35.28	35.28	-0.20%	320,363
Jul 18, 2024	35.40	35.46	35.27	35.35	35.35	-0.14%	32,715
Jul 17, 2024	35.41	35.43	35.35	35.40	35.40	-0.37%	789,405
Jul 16, 2024	35.48	35.53	35.45	35.53	35.53	0.08%	165,727
Jul 15, 2024	35.52	35.52	35.45	35.50	35.50	0.20%	24,958
Jul 12, 2024	35.35	35.52	35.35	35.43	35.43	0.06%	18,773