PFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	44.14	44.19	44.07	44.11	44.11	-0.27%	20,458
Sep 25, 2026	44.12	44.24	44.11	44.23	44.23	0.16%	27,958
Sep 24, 2026	43.94	44.16	43.94	44.16	44.16	0.08%	64,560
Sep 23, 2026	44.23	44.23	44.12	44.12	44.12	-0.30%	1,102
Sep 22, 2026	44.21	44.27	44.20	44.26	44.25	0.15%	9,099
Sep 21, 2026	44.10	44.24	44.10	44.19	44.19	0.50%	602,717
Sep 18, 2026	43.94	43.99	43.90	43.97	43.97	0.01%	27,483
Sep 17, 2026	43.92	43.98	43.90	43.97	43.97	0.56%	22,711
Sep 16, 2026	43.85	43.91	43.61	43.72	43.72	-0.17%	36,083
Sep 15, 2026	43.86	43.86	43.78	43.80	43.80	-0.21%	25,142
Sep 14, 2026	43.80	43.95	43.80	43.89	43.89	-0.26%	8,192
Sep 11, 2026	43.89	44.00	43.89	44.00	44.00	0.53%	16,911
Sep 10, 2026	43.74	43.80	43.74	43.77	43.77	-0.27%	5,178
Sep 9, 2026	43.91	43.92	43.84	43.89	43.89	-0.09%	18,757
Sep 8, 2026	44.01	44.02	43.93	43.93	43.93	-0.27%	32,462
Sep 4, 2026	43.95	44.08	43.95	44.05	44.05	-0.09%	7,835
Sep 3, 2026	44.02	44.10	44.02	44.09	44.09	0.34%	6,110
Sep 2, 2026	43.89	43.97	43.89	43.94	43.94	0.27%	16,296
Sep 1, 2026	43.82	43.91	43.80	43.82	43.82	-0.30%	43,492
Aug 31, 2026	43.82	43.97	43.82	43.95	43.95	0.02%	17,917
Aug 28, 2026	43.96	44.03	43.93	43.94	43.94	-0.09%	9,304
Aug 27, 2026	43.92	44.01	43.92	43.98	43.98	0.24%	14,661
Aug 26, 2026	43.75	43.90	43.75	43.87	43.87	0.07%	16,439
Aug 25, 2026	43.87	43.87	43.82	43.85	43.85	0.13%	19,402
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