PFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	31.45	31.52	31.32	31.46	31.46	-0.13%	3,409,915
Dec 23, 2024	31.73	31.74	31.50	31.50	31.50	-0.47%	4,912,174
Dec 20, 2024	31.53	31.70	31.51	31.65	31.65	0.54%	4,077,893
Dec 19, 2024	31.48	31.57	31.34	31.48	31.48	-0.44%	6,346,645
Dec 18, 2024	31.96	32.03	31.58	31.62	31.62	-1.53%	4,527,566
Dec 17, 2024	32.12	32.17	32.04	32.11	31.93	-0.09%	3,642,381
Dec 16, 2024	32.14	32.23	32.07	32.14	31.96	0.09%	5,330,911
Dec 13, 2024	32.23	32.30	32.06	32.11	31.93	-0.48%	8,785,252
Dec 12, 2024	32.44	32.45	32.26	32.27	32.09	-0.63%	3,995,149
Dec 11, 2024	32.53	32.59	32.46	32.47	32.29	-0.03%	3,069,577
Dec 10, 2024	32.48	32.53	32.39	32.48	32.30	0.06%	2,705,638
Dec 9, 2024	32.55	32.63	32.46	32.46	32.28	-0.28%	3,370,898
Dec 6, 2024	32.66	32.71	32.55	32.55	32.37	-0.18%	3,289,698
Dec 5, 2024	32.56	32.66	32.51	32.61	32.43	0.15%	3,308,721
Dec 4, 2024	32.52	32.60	32.48	32.56	32.38	0.12%	3,253,355
Dec 3, 2024	32.56	32.65	32.46	32.52	32.34	-0.18%	3,159,754
Dec 2, 2024	32.82	32.83	32.56	32.58	32.40	-1.12%	4,062,746
Nov 29, 2024	32.88	32.95	32.77	32.95	32.60	0.61%	1,999,328
Nov 27, 2024	32.68	32.77	32.63	32.75	32.40	0.40%	4,745,227
Nov 26, 2024	32.87	32.87	32.53	32.62	32.28	-0.61%	4,369,720
Nov 25, 2024	32.91	32.98	32.79	32.82	32.47	0.37%	3,876,896
Nov 22, 2024	32.69	32.73	32.60	32.70	32.36	0.18%	3,238,402
Nov 21, 2024	32.40	32.66	32.39	32.64	32.30	0.90%	5,856,843
Nov 20, 2024	32.46	32.46	32.31	32.35	32.01	-0.49%	3,824,555
Nov 19, 2024	32.58	32.64	32.43	32.51	32.17	-0.21%	3,580,379
Nov 18, 2024	32.55	32.69	32.52	32.58	32.24	-0.03%	3,215,890
Nov 15, 2024	32.54	32.61	32.50	32.59	32.25	-0.06%	3,298,725
Nov 14, 2024	32.78	32.79	32.60	32.61	32.27	-0.18%	3,440,109
Nov 13, 2024	32.85	32.89	32.65	32.67	32.33	-0.06%	3,767,438
Nov 12, 2024	32.92	33.03	32.68	32.69	32.35	-1.00%	5,599,166
Nov 11, 2024	33.31	33.31	32.96	33.02	32.67	-0.83%	5,344,153
Nov 8, 2024	33.05	33.30	33.03	33.30	32.94	0.89%	6,100,947
Nov 7, 2024	32.83	33.03	32.83	33.00	32.65	0.61%	4,588,832
Nov 6, 2024	32.80	32.94	32.72	32.80	32.45	-0.77%	6,295,326
Nov 5, 2024	32.80	33.07	32.78	33.06	32.71	0.79%	4,854,306
Nov 4, 2024	32.62	32.84	32.62	32.80	32.45	0.78%	4,546,281
Nov 1, 2024	32.79	32.81	32.50	32.54	32.20	-0.91%	3,801,037
Oct 31, 2024	32.88	32.92	32.74	32.84	32.33	-0.15%	3,478,548
Oct 30, 2024	32.99	33.10	32.88	32.89	32.38	-0.03%	2,694,999
Oct 29, 2024	32.77	32.93	32.71	32.90	32.39	0.03%	4,301,509
Oct 28, 2024	33.00	33.09	32.89	32.89	32.38	-0.30%	3,698,861
Oct 25, 2024	33.13	33.21	32.92	32.99	32.48	-0.14%	2,455,022
Oct 24, 2024	33.01	33.06	32.91	33.04	32.52	0.23%	2,886,296
Oct 23, 2024	33.13	33.15	32.87	32.96	32.45	-0.90%	4,613,256
Oct 22, 2024	33.16	33.26	33.03	33.26	32.74	0.42%	3,500,974
Oct 21, 2024	33.35	33.36	33.05	33.12	32.60	-1.08%	5,076,002
Oct 18, 2024	33.49	33.52	33.41	33.48	32.96	0.09%	1,847,715
Oct 17, 2024	33.48	33.49	33.37	33.45	32.93	-0.18%	3,392,083
Oct 16, 2024	33.48	33.58	33.42	33.51	32.99	0.15%	3,586,323
Oct 15, 2024	33.44	33.58	33.37	33.46	32.94	0.27%	6,141,455
Oct 14, 2024	33.19	33.38	33.12	33.37	32.85	0.36%	2,364,440
Oct 11, 2024	32.98	33.26	32.93	33.25	32.73	0.64%	2,788,465
Oct 10, 2024	33.05	33.11	32.98	33.04	32.53	-0.24%	2,595,539
Oct 9, 2024	33.10	33.17	33.04	33.12	32.60	0.03%	2,510,685
Oct 8, 2024	32.87	33.13	32.85	33.11	32.60	0.68%	2,443,584
Oct 7, 2024	33.11	33.11	32.87	32.89	32.37	-0.86%	4,671,965
Oct 4, 2024	33.17	33.20	33.09	33.17	32.65	-0.30%	3,975,488
Oct 3, 2024	33.28	33.37	33.23	33.27	32.75	-0.12%	3,980,946
Oct 2, 2024	33.17	33.32	33.09	33.31	32.79	0.24%	3,636,068
Oct 1, 2024	33.19	33.28	33.02	33.23	32.71	-	4,340,591
Sep 30, 2024	33.44	33.46	33.22	33.23	32.55	-0.66%	5,027,886
Sep 27, 2024	33.55	33.59	33.43	33.45	32.77	-0.12%	2,966,843
Sep 26, 2024	33.53	33.57	33.43	33.49	32.81	0.15%	3,081,034
Sep 25, 2024	33.48	33.53	33.42	33.44	32.76	-0.21%	3,023,036
Sep 24, 2024	33.42	33.52	33.32	33.51	32.83	0.18%	4,027,318
Sep 23, 2024	33.53	33.53	33.40	33.45	32.77	-0.09%	2,981,627
Sep 20, 2024	33.40	33.49	33.32	33.48	32.80	0.16%	2,375,032
Sep 19, 2024	33.40	33.43	33.31	33.43	32.74	0.41%	3,254,672
Sep 18, 2024	33.28	33.43	33.14	33.29	32.61	0.24%	4,695,775
Sep 17, 2024	33.20	33.30	32.49	33.21	32.53	0.12%	4,669,720
Sep 16, 2024	33.00	33.18	33.00	33.17	32.49	0.55%	3,204,582
Sep 13, 2024	32.92	33.01	32.88	32.99	32.32	0.46%	3,420,018
Sep 12, 2024	32.71	32.87	32.71	32.84	32.17	0.24%	2,926,276
Sep 11, 2024	32.63	32.77	32.51	32.76	32.09	0.40%	4,141,739
Sep 10, 2024	32.67	32.67	32.45	32.63	31.96	0.09%	3,067,312
Sep 9, 2024	32.41	32.62	32.38	32.60	31.93	0.77%	2,668,531
Sep 6, 2024	32.52	32.57	32.22	32.35	31.69	-0.25%	3,377,569
Sep 5, 2024	32.33	32.49	32.33	32.43	31.77	0.37%	3,645,639
Sep 4, 2024	32.13	32.36	32.13	32.31	31.65	0.62%	3,722,576
Sep 3, 2024	32.28	32.28	32.08	32.11	31.45	-0.77%	2,787,980
Aug 30, 2024	32.53	32.57	32.31	32.36	31.54	-0.46%	4,183,743
Aug 29, 2024	32.44	32.52	32.41	32.51	31.68	0.37%	2,807,100
Aug 28, 2024	32.37	32.50	32.37	32.39	31.57	0.06%	2,797,789
Aug 27, 2024	32.31	32.41	32.30	32.37	31.55	0.09%	2,819,041
Aug 26, 2024	32.42	32.48	32.30	32.34	31.52	-0.09%	2,834,943
Aug 23, 2024	32.21	32.38	32.19	32.37	31.55	0.64%	3,232,333
Aug 22, 2024	32.19	32.22	32.11	32.17	31.35	-0.14%	2,793,369
Aug 21, 2024	32.11	32.24	32.04	32.21	31.39	0.53%	2,691,199
Aug 20, 2024	31.98	32.07	31.97	32.04	31.23	0.25%	2,647,192
Aug 19, 2024	31.95	32.04	31.92	31.96	31.15	0.09%	2,385,050
Aug 16, 2024	31.75	31.94	31.74	31.93	31.12	0.63%	2,302,366
Aug 15, 2024	31.80	31.81	31.62	31.73	30.92	-0.13%	3,372,123
Aug 14, 2024	31.65	31.79	31.64	31.77	30.96	0.41%	3,409,883
Aug 13, 2024	31.47	31.64	31.44	31.64	30.84	0.86%	3,455,246
Aug 12, 2024	31.55	31.57	31.35	31.37	30.57	-0.63%	2,887,069
Aug 9, 2024	31.61	31.65	31.47	31.57	30.77	-0.03%	3,713,945
Aug 8, 2024	31.59	31.66	31.46	31.58	30.78	0.32%	2,823,365
Aug 7, 2024	31.48	31.63	31.42	31.48	30.68	0.48%	4,139,763
Aug 6, 2024	31.27	31.50	31.13	31.33	30.53	0.48%	4,802,847
Aug 5, 2024	31.10	31.34	30.88	31.18	30.39	-1.42%	7,506,400