PFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	40.86	41.25	40.86	41.22	41.22	1.03%	21,303
Feb 5, 2026	40.91	40.91	40.74	40.80	40.80	-0.63%	30,152
Feb 4, 2026	41.30	41.30	40.90	41.06	41.06	-0.22%	25,748
Feb 3, 2026	41.48	41.48	40.96	41.15	41.15	-0.44%	340,792
Feb 2, 2026	41.11	41.38	41.11	41.33	41.33	0.24%	847,401
Jan 30, 2026	41.22	41.23	41.15	41.23	41.23	0.05%	1,160,797
Jan 29, 2026	41.21	41.23	41.09	41.21	41.21	0.05%	81,990
Jan 28, 2026	41.21	41.24	41.10	41.19	41.19	0.17%	175,848
Jan 27, 2026	41.08	41.23	41.08	41.12	41.12	-0.12%	52,885
Jan 26, 2026	41.09	41.18	41.07	41.17	41.17	0.29%	42,764
Jan 23, 2026	41.15	41.15	41.04	41.05	41.05	-0.02%	51,086
Jan 22, 2026	41.05	41.17	41.01	41.06	41.06	0.24%	33,245
Jan 21, 2026	40.98	41.07	40.83	40.96	40.96	0.42%	24,379
Jan 20, 2026	40.92	40.99	40.74	40.79	40.79	-0.54%	24,715
Jan 16, 2026	40.98	41.08	40.97	41.01	41.01	0.05%	20,613
Jan 15, 2026	41.02	41.02	40.97	40.99	40.99	-0.02%	30,059
Jan 14, 2026	40.99	41.00	40.86	41.00	41.00	0.12%	45,590
Jan 13, 2026	40.99	41.01	40.92	40.95	40.95	-0.09%	61,620
Jan 12, 2026	40.94	40.99	40.93	40.99	40.99	0.10%	18,993
Jan 9, 2026	40.91	40.98	40.91	40.95	40.95	0.17%	20,987
Jan 8, 2026	40.86	40.93	40.86	40.88	40.88	0.01%	30,833
Jan 7, 2026	40.89	40.94	40.87	40.87	40.87	-0.06%	23,420
Jan 6, 2026	40.85	40.92	40.85	40.90	40.90	0.11%	37,738
Jan 5, 2026	40.82	40.87	40.82	40.85	40.85	0.15%	17,232
Jan 2, 2026	40.79	40.79	40.69	40.79	40.79	0.17%	15,302
Dec 31, 2025	40.81	40.82	40.72	40.72	40.72	-0.17%	85,921
Dec 30, 2025	40.77	40.81	40.77	40.79	40.79	0.03%	88,786
Dec 29, 2025	40.76	40.79	40.74	40.78	40.78	-0.08%	227,563
Dec 26, 2025	40.78	40.82	40.76	40.81	40.81	0.13%	109,293
Dec 24, 2025	40.77	40.77	40.72	40.76	40.76	0.06%	13,384
Dec 23, 2025	40.69	40.76	40.68	40.73	40.73	0.12%	13,224
Dec 22, 2025	40.67	40.68	40.62	40.68	40.68	0.32%	19,697
Dec 19, 2025	40.39	40.56	40.39	40.55	40.55	0.23%	16,515
Dec 18, 2025	40.43	40.49	40.38	40.46	40.46	0.36%	15,969
Dec 17, 2025	40.36	40.37	40.23	40.31	40.31	-0.35%	22,668
Dec 16, 2025	40.41	40.47	40.35	40.45	40.45	-0.02%	29,118
Dec 15, 2025	40.53	40.53	40.43	40.46	40.46	0.05%	20,145
Dec 12, 2025	40.55	40.55	40.39	40.44	40.44	-0.20%	19,733
Dec 11, 2025	40.47	40.54	40.46	40.52	40.52	0.10%	12,965
Dec 10, 2025	40.41	40.54	40.36	40.48	40.48	0.27%	27,583
Dec 9, 2025	40.40	40.45	40.37	40.37	40.37	-	29,908
Dec 8, 2025	40.41	40.42	40.34	40.37	40.37	-0.07%	4,909
Dec 5, 2025	40.40	40.43	40.39	40.40	40.40	0.10%	12,409
Dec 4, 2025	40.33	40.40	40.31	40.36	40.36	0.07%	30,217
Dec 3, 2025	40.30	40.38	40.26	40.33	40.33	0.12%	13,895
Dec 2, 2025	40.29	40.34	40.26	40.28	40.28	0.10%	33,046
Dec 1, 2025	40.22	40.31	40.22	40.24	40.24	-0.12%	302,969
Nov 28, 2025	40.23	40.33	40.23	40.29	40.29	0.20%	72,165
Nov 26, 2025	40.17	40.26	40.15	40.21	40.21	0.27%	21,688
Nov 25, 2025	39.94	40.11	39.88	40.10	40.10	0.43%	32,479