PFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	41.93	42.09	41.91	42.05	42.05	0.38%	10,599
Apr 23, 2026	41.94	42.04	41.78	41.89	41.89	-0.17%	9,561
Apr 22, 2026	41.86	41.98	41.86	41.96	41.96	0.33%	24,145
Apr 21, 2026	41.96	42.00	41.74	41.82	41.82	-0.31%	219,220
Apr 20, 2026	41.90	41.96	41.83	41.95	41.95	-	27,328
Apr 17, 2026	41.89	42.05	41.89	41.95	41.95	0.65%	29,649
Apr 16, 2026	41.65	41.77	41.64	41.68	41.68	0.10%	41,204
Apr 15, 2026	41.59	41.71	41.52	41.64	41.64	0.19%	44,345
Apr 14, 2026	41.36	41.56	41.36	41.56	41.56	0.58%	23,556
Apr 13, 2026	41.03	41.33	40.98	41.32	41.32	0.56%	49,666
Apr 10, 2026	41.13	41.17	41.01	41.09	41.09	-0.07%	53,110
Apr 9, 2026	40.95	41.13	40.87	41.12	41.12	0.35%	25,975
Apr 8, 2026	40.98	41.06	40.79	40.98	40.98	1.59%	24,935
Apr 7, 2026	40.20	40.33	40.06	40.33	40.33	-0.12%	24,450
Apr 6, 2026	40.32	40.38	40.25	40.38	40.38	0.29%	30,252
Apr 2, 2026	39.85	40.28	39.85	40.26	40.26	-0.02%	77,530
Apr 1, 2026	40.13	40.35	40.13	40.27	40.27	0.42%	44,133
Mar 31, 2026	39.71	40.10	39.71	40.10	40.10	1.83%	27,714
Mar 30, 2026	39.57	39.57	39.27	39.38	39.38	-0.15%	15,642
Mar 27, 2026	39.70	39.70	39.40	39.44	39.44	-1.00%	179,925
Mar 26, 2026	40.06	40.14	39.80	39.84	39.84	-0.94%	14,222
Mar 25, 2026	40.25	40.33	40.20	40.22	40.22	0.27%	6,097
Mar 24, 2026	40.00	40.21	40.00	40.11	40.11	-0.22%	21,841
Mar 23, 2026	40.30	40.39	40.12	40.20	40.20	0.73%	40,623
Mar 20, 2026	40.19	40.19	39.75	39.91	39.91	-0.75%	23,126
Mar 19, 2026	40.00	40.33	40.00	40.21	40.21	-0.27%	60,421
Mar 18, 2026	40.53	40.57	40.26	40.32	40.32	-0.79%	33,495
Mar 17, 2026	40.71	40.76	40.58	40.64	40.64	0.27%	16,526
Mar 16, 2026	40.47	40.65	40.47	40.53	40.53	0.55%	32,548
Mar 13, 2026	40.57	40.66	40.20	40.31	40.31	-0.15%	24,933
Mar 12, 2026	40.56	40.61	40.37	40.37	40.37	-0.98%	48,701
Mar 11, 2026	40.75	40.84	40.68	40.77	40.77	0.12%	39,236
Mar 10, 2026	40.82	40.99	40.72	40.72	40.72	-0.22%	38,557
Mar 9, 2026	40.35	40.85	40.23	40.81	40.81	0.44%	87,575
Mar 6, 2026	40.66	40.77	40.54	40.63	40.63	-0.68%	30,154
Mar 5, 2026	40.92	41.05	40.75	40.91	40.91	-0.44%	91,189
Mar 4, 2026	40.95	41.16	40.89	41.09	41.09	0.42%	29,875
Mar 3, 2026	40.73	40.98	40.54	40.92	40.92	-0.34%	44,143
Mar 2, 2026	40.82	41.18	40.82	41.06	41.06	-0.02%	62,371
Feb 27, 2026	40.98	41.11	40.97	41.07	41.07	-0.28%	75,235
Feb 26, 2026	41.34	41.36	41.03	41.19	41.19	-0.35%	49,962
Feb 25, 2026	41.25	41.34	41.21	41.33	41.33	0.63%	84,398
Feb 24, 2026	41.03	41.16	40.98	41.07	41.07	0.27%	47,439
Feb 23, 2026	41.18	41.22	40.93	40.96	40.96	-0.56%	101,847
Feb 20, 2026	40.95	41.22	40.95	41.19	41.19	0.34%	216,604
Feb 19, 2026	40.99	41.09	40.90	41.05	41.05	-0.15%	937,174
Feb 18, 2026	41.01	41.19	40.99	41.11	41.11	0.29%	180,922
Feb 17, 2026	40.86	41.07	40.76	40.99	40.99	0.12%	381,601
Feb 13, 2026	40.94	41.09	40.81	40.94	40.94	0.02%	107,308
Feb 12, 2026	41.35	41.36	40.86	40.93	40.93	-0.78%	195,345