PFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	39.91	39.91	39.82	39.84	39.84	-0.37%	16,111
Nov 5, 2025	39.89	40.05	39.89	39.99	39.99	0.22%	788,661
Nov 4, 2025	39.88	39.99	39.88	39.90	39.90	0.25%	34,588
Nov 3, 2025	40.09	40.09	39.80	39.80	39.80	-0.52%	103,050
Oct 31, 2025	40.11	40.11	39.96	40.01	40.01	0.08%	43,783
Oct 30, 2025	40.04	40.08	39.98	39.98	39.98	-0.25%	47,327
Oct 29, 2025	40.12	40.16	40.04	40.08	40.08	-0.05%	112,571
Oct 28, 2025	40.11	40.17	40.08	40.10	40.10	-	40,223
Oct 27, 2025	40.09	40.12	40.07	40.10	40.10	0.33%	18,002
Oct 24, 2025	39.94	40.03	39.94	39.97	39.97	0.25%	17,759
Oct 23, 2025	39.81	39.91	39.81	39.87	39.87	0.20%	15,957
Oct 22, 2025	39.90	39.90	39.64	39.79	39.79	-0.26%	27,562
Oct 21, 2025	39.83	39.95	39.83	39.89	39.89	-0.02%	68,049
Oct 20, 2025	39.80	39.90	39.77	39.90	39.90	0.61%	34,358
Oct 17, 2025	39.46	39.68	39.44	39.66	39.66	0.43%	40,139
Oct 16, 2025	39.70	39.71	39.39	39.49	39.49	-0.35%	10,478
Oct 15, 2025	39.73	39.73	39.60	39.63	39.63	0.15%	27,518
Oct 14, 2025	39.44	39.71	39.37	39.57	39.57	-0.13%	15,743
Oct 13, 2025	39.58	39.68	39.58	39.62	39.62	0.81%	23,746
Oct 10, 2025	39.83	39.84	39.30	39.30	39.30	-1.18%	10,449
Oct 9, 2025	39.81	39.81	39.73	39.77	39.77	-0.08%	13,817
Oct 8, 2025	39.74	39.83	39.74	39.80	39.80	0.15%	54,133
Oct 7, 2025	39.81	39.81	39.71	39.74	39.74	-0.16%	35,981
Oct 6, 2025	39.77	39.81	39.75	39.80	39.80	0.11%	55,757
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