PFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2025	35.87	35.89	35.63	35.80	35.80	0.53%	50,538
Mar 11, 2025	35.79	35.83	35.49	35.61	35.61	-0.48%	108,805
Mar 10, 2025	36.07	36.07	35.67	35.78	35.78	-1.58%	83,126
Mar 7, 2025	36.14	36.37	36.02	36.36	36.36	0.51%	27,554
Mar 6, 2025	36.28	36.49	36.12	36.17	36.17	-1.01%	354,756
Mar 5, 2025	36.32	36.69	36.29	36.54	36.54	0.47%	53,314
Mar 4, 2025	36.38	36.66	36.20	36.37	36.37	-0.53%	70,481
Mar 3, 2025	36.92	37.00	36.45	36.57	36.57	-1.04%	118,894
Feb 28, 2025	36.61	36.95	36.55	36.95	36.95	0.93%	223,877
Feb 27, 2025	36.98	37.00	36.60	36.61	36.61	-0.92%	118,010
Feb 26, 2025	37.03	37.11	36.86	36.95	36.95	-0.05%	237,694
Feb 25, 2025	36.96	37.08	36.76	36.97	36.97	-0.16%	179,022
Feb 24, 2025	37.14	37.18	36.95	37.03	37.03	-0.13%	223,826
Feb 21, 2025	37.39	37.39	37.05	37.08	37.08	-0.83%	173,546
Feb 20, 2025	37.41	37.47	37.28	37.39	37.39	-0.03%	144,342
Feb 19, 2025	37.35	37.48	37.33	37.40	37.40	-0.05%	186,235
Feb 18, 2025	37.47	37.47	37.32	37.42	37.42	0.21%	952,514
Feb 14, 2025	37.38	37.41	37.29	37.34	37.34	0.05%	900,435
Feb 13, 2025	37.21	37.38	37.16	37.32	37.32	0.59%	249,038
Feb 12, 2025	37.05	37.20	37.02	37.10	37.10	-0.32%	304,976
Feb 11, 2025	37.13	37.26	37.10	37.22	37.22	-0.05%	262,472
Feb 10, 2025	37.18	37.26	37.16	37.24	37.24	0.32%	235,188
Feb 7, 2025	37.27	37.34	37.03	37.12	37.12	-0.40%	361,181
Feb 6, 2025	37.24	37.40	37.16	37.27	37.27	0.13%	342,358
Feb 5, 2025	37.12	37.22	37.02	37.22	37.22	0.24%	476,618
Feb 4, 2025	36.99	37.14	36.96	37.13	37.13	0.34%	288,456
Feb 3, 2025	36.80	37.08	36.72	37.01	37.01	-0.31%	2,703,787
Jan 31, 2025	37.12	37.15	37.08	37.12	37.12	0.09%	2,733,568
Jan 30, 2025	37.15	37.15	37.06	37.09	37.09	-0.06%	78,252
Jan 29, 2025	37.13	37.13	37.01	37.11	37.11	0.19%	65,849
Jan 28, 2025	37.04	37.12	37.01	37.04	37.04	-0.04%	94,637
Jan 27, 2025	36.92	37.10	36.92	37.06	37.06	0.01%	96,806
Jan 24, 2025	37.07	37.07	37.00	37.05	37.05	0.11%	48,470
Jan 23, 2025	37.02	37.08	37.00	37.01	37.01	-0.16%	13,780
Jan 22, 2025	37.03	37.08	37.00	37.07	37.07	0.14%	45,788
Jan 21, 2025	37.05	37.08	36.98	37.02	37.02	0.07%	42,331