PFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	30.33	30.41	30.26	30.46	-	0.49%	2,210,831
Nov 20, 2025	30.59	30.68	30.30	30.31	30.31	-0.59%	5,050,786
Nov 19, 2025	30.58	30.64	30.49	30.49	30.49	-0.42%	4,806,193
Nov 18, 2025	30.58	30.71	30.58	30.62	30.62	-0.07%	4,402,440
Nov 17, 2025	30.88	30.94	30.58	30.64	30.64	-0.79%	3,952,714
Nov 14, 2025	30.75	30.97	30.72	30.89	30.89	0.15%	2,940,426
Nov 13, 2025	31.09	31.14	30.82	30.84	30.84	-0.93%	4,029,704
Nov 12, 2025	31.20	31.28	31.10	31.13	31.13	-0.16%	2,619,833
Nov 11, 2025	31.20	31.22	31.15	31.18	31.18	-	1,889,452
Nov 10, 2025	31.07	31.18	31.03	31.18	31.18	0.55%	2,362,062
Nov 7, 2025	30.95	31.03	30.83	31.01	31.01	0.16%	3,898,001
Nov 6, 2025	31.09	31.12	30.96	30.96	30.96	-0.19%	3,876,545
Nov 5, 2025	30.92	31.14	30.88	31.02	31.02	0.39%	3,278,169
Nov 4, 2025	30.90	31.00	30.82	30.90	30.90	-0.39%	5,875,364
Nov 3, 2025	31.10	31.11	30.92	31.02	31.02	-0.61%	4,023,404
Oct 31, 2025	31.39	31.39	31.18	31.21	31.04	-0.32%	3,094,693
Oct 30, 2025	31.45	31.50	31.29	31.31	31.14	-0.67%	3,187,838
Oct 29, 2025	31.68	31.69	31.49	31.52	31.35	-0.44%	3,216,074
Oct 28, 2025	31.77	31.78	31.66	31.66	31.49	-0.22%	2,602,424
Oct 27, 2025	31.69	31.74	31.66	31.73	31.56	0.28%	2,336,761
Oct 24, 2025	31.59	31.68	31.57	31.64	31.47	0.41%	2,256,175
Oct 23, 2025	31.46	31.60	31.44	31.51	31.34	0.16%	1,866,334
Oct 22, 2025	31.63	31.65	31.44	31.46	31.29	-0.54%	3,126,816
Oct 21, 2025	31.68	31.75	31.60	31.63	31.46	-0.09%	2,736,876
Oct 20, 2025	31.49	31.66	31.49	31.66	31.49	0.80%	3,089,274
Oct 17, 2025	31.33	31.42	31.27	31.41	31.24	0.26%	4,440,552
Oct 16, 2025	31.52	31.58	31.28	31.33	31.16	-0.60%	3,672,448
Oct 15, 2025	31.53	31.61	31.46	31.52	31.35	0.38%	2,706,653
Oct 14, 2025	31.27	31.49	31.23	31.40	31.23	0.16%	2,978,217
Oct 13, 2025	31.30	31.41	31.25	31.35	31.18	0.71%	2,497,521
Oct 10, 2025	31.51	31.60	31.13	31.13	30.96	-1.05%	6,273,107
Oct 9, 2025	31.72	31.74	31.46	31.46	31.29	-0.76%	3,516,451
Oct 8, 2025	31.73	31.78	31.69	31.70	31.53	-0.16%	2,001,095
Oct 7, 2025	31.78	31.84	31.66	31.75	31.58	-0.13%	2,598,321
Oct 6, 2025	31.75	31.79	31.67	31.79	31.62	0.09%	2,591,582
Oct 3, 2025	31.77	31.85	31.70	31.76	31.59	0.09%	3,075,061
Oct 2, 2025	31.81	31.82	31.66	31.73	31.56	-0.02%	2,214,320
Oct 1, 2025	31.52	31.77	31.50	31.74	31.56	0.36%	3,710,438
Sep 30, 2025	31.83	31.84	31.57	31.62	31.28	-0.52%	4,053,843
Sep 29, 2025	31.84	31.86	31.75	31.79	31.44	-0.02%	1,896,419
Sep 26, 2025	31.73	31.85	31.72	31.79	31.45	0.25%	1,569,237
Sep 25, 2025	31.88	31.88	31.68	31.71	31.37	-0.53%	2,662,148
Sep 24, 2025	32.06	32.08	31.88	31.88	31.53	-0.50%	2,562,809
Sep 23, 2025	32.07	32.12	32.00	32.04	31.69	-0.12%	3,655,338
Sep 22, 2025	32.07	32.11	31.99	32.08	31.73	-0.16%	1,960,802
Sep 19, 2025	32.10	32.14	31.95	32.13	31.78	0.09%	3,082,173
Sep 18, 2025	32.09	32.16	31.99	32.10	31.75	-	2,724,561
Sep 17, 2025	32.12	32.27	32.00	32.10	31.75	-0.03%	2,710,295
Sep 16, 2025	32.10	32.13	32.02	32.11	31.76	0.03%	2,619,811
Sep 15, 2025	32.02	32.12	32.02	32.10	31.75	0.38%	2,882,786