PFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	43.79	43.84	43.75	43.79	43.79	-0.07%	23,757
Aug 21, 2026	43.80	43.87	43.79	43.82	43.82	0.12%	26,638
Aug 20, 2026	43.84	43.87	43.77	43.77	43.77	-0.22%	8,560
Aug 19, 2026	43.85	43.93	43.84	43.86	43.86	0.14%	12,391
Aug 18, 2026	43.81	43.87	43.79	43.80	43.80	-0.20%	21,133
Aug 17, 2026	43.94	43.95	43.88	43.89	43.89	-0.12%	12,604
Aug 14, 2026	43.95	44.02	43.91	43.94	43.94	-0.03%	7,705
Aug 13, 2026	43.80	43.98	43.80	43.96	43.96	0.14%	8,355
Aug 12, 2026	43.94	43.94	43.85	43.90	43.90	0.24%	11,034
Aug 11, 2026	43.84	43.86	43.78	43.79	43.79	-0.02%	43,010
Aug 10, 2026	43.85	43.88	43.80	43.80	43.80	-0.10%	16,396
Aug 7, 2026	43.82	43.87	43.79	43.85	43.84	0.29%	11,669
Aug 6, 2026	43.77	43.81	43.72	43.72	43.72	-0.14%	23,835
Aug 5, 2026	43.79	43.81	43.77	43.78	43.78	0.06%	178,037
Aug 4, 2026	43.66	43.79	43.66	43.76	43.76	0.52%	10,991
Aug 3, 2026	43.46	43.57	43.46	43.53	43.53	0.46%	11,712
Jul 31, 2026	43.20	43.39	43.15	43.33	43.33	0.42%	40,569
Jul 30, 2026	42.93	43.20	42.93	43.15	43.15	0.66%	22,393
Jul 29, 2026	43.07	43.19	42.87	42.87	42.87	-0.69%	14,077
Jul 28, 2026	43.03	43.23	43.01	43.17	43.16	0.16%	36,185
Jul 27, 2026	43.20	43.20	43.02	43.10	43.10	0.11%	18,848
Jul 24, 2026	43.06	43.18	43.00	43.05	43.05	-0.01%	33,935
Jul 23, 2026	43.05	43.09	42.95	43.05	43.05	-0.45%	12,412
Jul 22, 2026	43.19	43.28	43.19	43.24	43.24	-0.05%	36,074
Jul 21, 2026	43.13	43.28	43.13	43.27	43.27	0.42%	8,480
Jul 20, 2026	43.14	43.20	43.06	43.08	43.08	-0.04%	23,364
Jul 17, 2026	43.05	43.18	43.04	43.10	43.10	-0.42%	15,548
Jul 16, 2026	43.27	43.35	43.20	43.28	43.28	-0.14%	11,021
Jul 15, 2026	43.27	43.38	43.26	43.34	43.34	0.16%	17,998
Jul 14, 2026	43.20	43.30	43.20	43.27	43.27	0.23%	31,691
Jul 13, 2026	43.21	43.31	43.16	43.17	43.17	-0.28%	17,153
Jul 10, 2026	43.28	43.38	43.22	43.29	43.29	0.21%	41,648
Jul 9, 2026	43.09	43.23	43.09	43.20	43.20	0.26%	34,979
Jul 8, 2026	43.03	43.10	42.92	43.09	43.09	-0.08%	58,638
Jul 7, 2026	43.09	43.14	43.08	43.13	43.13	-0.16%	5,528
Jul 6, 2026	43.12	43.22	43.12	43.19	43.19	0.37%	21,298
Jul 2, 2026	43.16	43.17	42.93	43.04	43.04	0.06%	25,313
Jul 1, 2026	42.97	43.13	42.97	43.01	43.01	-0.12%	29,876
Jun 30, 2026	42.99	43.11	42.99	43.06	43.06	0.30%	12,941
Jun 29, 2026	42.85	42.93	42.77	42.93	42.93	0.59%	36,189
Jun 26, 2026	42.64	42.80	42.64	42.68	42.68	-0.02%	10,223
Jun 25, 2026	42.76	42.83	42.68	42.69	42.69	-0.07%	18,620
Jun 24, 2026	42.75	42.89	42.66	42.72	42.72	-0.19%	22,523
Jun 23, 2026	42.88	42.89	42.74	42.80	42.80	-0.37%	26,352
Jun 22, 2026	42.93	43.11	42.93	42.96	42.96	-0.17%	16,968
Jun 18, 2026	42.98	43.04	42.92	43.03	43.03	0.50%	10,085
Jun 17, 2026	43.08	43.10	42.79	42.82	42.82	-0.49%	29,234
Jun 16, 2026	43.08	43.13	43.03	43.03	43.03	-0.22%	10,752
Jun 15, 2026	42.99	43.14	42.99	43.13	43.13	0.74%	15,432
Jun 12, 2026	42.72	42.84	42.66	42.81	42.81	0.20%	21,601