PFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	31.25	31.50	31.23	31.46	31.46	0.16%	3,739,620
Feb 27, 2026	31.53	31.56	31.34	31.41	31.38	-0.70%	4,566,182
Feb 26, 2026	31.67	31.69	31.50	31.63	31.60	-0.25%	2,964,157
Feb 25, 2026	31.66	31.71	31.61	31.71	31.68	0.06%	1,829,475
Feb 24, 2026	31.53	31.69	31.46	31.69	31.66	0.60%	2,182,454
Feb 23, 2026	31.64	31.68	31.47	31.50	31.47	-0.63%	3,303,048
Feb 20, 2026	31.64	31.75	31.64	31.70	31.67	-0.03%	2,038,559
Feb 19, 2026	31.78	31.79	31.61	31.71	31.68	-0.22%	2,403,731
Feb 18, 2026	31.79	31.90	31.71	31.78	31.75	-0.16%	2,703,889
Feb 17, 2026	31.64	31.84	31.62	31.83	31.80	0.44%	9,469,248
Feb 13, 2026	31.53	31.70	31.47	31.69	31.66	0.67%	2,603,505
Feb 12, 2026	31.62	31.68	31.42	31.48	31.45	-0.32%	3,748,720
Feb 11, 2026	31.55	31.66	31.52	31.58	31.55	0.19%	2,446,708
Feb 10, 2026	31.59	31.61	31.52	31.52	31.49	0.03%	2,393,702
Feb 9, 2026	31.38	31.52	31.38	31.51	31.48	0.13%	2,233,933
Feb 6, 2026	31.25	31.48	31.25	31.47	31.44	0.99%	3,111,166
Feb 5, 2026	31.39	31.39	31.16	31.16	31.13	-0.89%	4,852,215
Feb 4, 2026	31.38	31.44	31.27	31.44	31.41	0.32%	3,538,524
Feb 3, 2026	31.49	31.52	31.23	31.34	31.31	-0.38%	4,123,201
Feb 2, 2026	31.53	31.58	31.44	31.46	31.43	-0.73%	3,794,762
Jan 30, 2026	31.66	31.71	31.58	31.69	31.48	-	2,839,046
Jan 29, 2026	31.81	31.85	31.63	31.69	31.48	-0.38%	4,628,194
Jan 28, 2026	31.88	31.88	31.77	31.81	31.60	-0.09%	3,456,582
Jan 27, 2026	31.88	31.93	31.82	31.84	31.63	-0.13%	2,972,813
Jan 26, 2026	31.92	31.94	31.85	31.88	31.67	-0.09%	2,320,701
Jan 23, 2026	31.95	31.97	31.86	31.91	31.70	-0.09%	2,256,253
Jan 22, 2026	31.91	32.02	31.86	31.94	31.73	0.28%	3,045,186
Jan 21, 2026	31.66	31.86	31.63	31.85	31.64	0.76%	3,864,769
Jan 20, 2026	31.58	31.69	31.54	31.61	31.40	-0.53%	4,918,571
Jan 16, 2026	31.82	31.87	31.73	31.78	31.57	-0.13%	2,827,136
Jan 15, 2026	31.77	31.91	31.75	31.82	31.61	0.25%	4,429,426
Jan 14, 2026	31.61	31.76	31.58	31.74	31.53	0.30%	2,931,729
Jan 13, 2026	31.65	31.75	31.61	31.65	31.44	0.08%	3,861,108
Jan 12, 2026	31.49	31.62	31.48	31.62	31.41	0.16%	2,884,197
Jan 9, 2026	31.40	31.57	31.40	31.57	31.36	0.61%	2,695,015
Jan 8, 2026	31.35	31.49	31.35	31.38	31.17	-0.10%	4,102,643
Jan 7, 2026	31.46	31.49	31.39	31.41	31.20	-0.13%	2,983,520
Jan 6, 2026	31.31	31.47	31.30	31.45	31.24	0.38%	3,497,552
Jan 5, 2026	31.30	31.44	31.27	31.33	31.12	0.19%	5,611,001
Jan 2, 2026	31.01	31.27	31.00	31.27	31.06	1.00%	3,938,025
Dec 31, 2025	31.05	31.09	30.95	30.96	30.76	-0.32%	3,012,386
Dec 30, 2025	31.03	31.09	31.02	31.06	30.86	0.19%	2,941,435
Dec 29, 2025	31.02	31.09	31.00	31.00	30.80	-0.19%	3,519,710
Dec 26, 2025	31.10	31.13	31.04	31.06	30.86	-0.13%	2,253,677
Dec 24, 2025	31.10	31.11	31.05	31.10	30.90	0.16%	1,669,057
Dec 23, 2025	31.05	31.14	31.04	31.05	30.85	-0.32%	3,329,030
Dec 22, 2025	31.15	31.22	31.14	31.15	30.95	0.03%	3,243,963
Dec 19, 2025	31.06	31.19	31.05	31.14	30.94	-0.03%	3,486,722
Dec 18, 2025	31.13	31.20	31.11	31.15	30.88	0.35%	3,845,338
Dec 17, 2025	31.08	31.14	31.01	31.04	30.77	-0.11%	4,066,476