PFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	31.68	31.72	31.48	31.54	31.54	-0.97%	3,212,434
Feb 28, 2025	31.78	31.86	31.71	31.85	31.68	0.38%	2,723,763
Feb 27, 2025	31.83	31.87	31.71	31.73	31.56	-0.31%	2,454,322
Feb 26, 2025	31.88	31.99	31.77	31.83	31.66	-0.02%	3,143,903
Feb 25, 2025	31.81	31.87	31.72	31.84	31.66	0.46%	3,368,313
Feb 24, 2025	31.64	31.73	31.59	31.69	31.52	0.19%	2,741,223
Feb 21, 2025	31.65	31.75	31.60	31.63	31.46	-0.06%	2,534,323
Feb 20, 2025	31.79	31.85	31.54	31.65	31.48	-0.20%	3,698,948
Feb 19, 2025	31.70	31.80	31.61	31.72	31.54	-0.08%	3,447,662
Feb 18, 2025	31.74	31.82	31.69	31.74	31.57	-0.19%	2,501,820
Feb 14, 2025	31.79	31.86	31.77	31.80	31.63	0.32%	2,691,621
Feb 13, 2025	31.60	31.74	31.60	31.70	31.53	0.60%	2,955,513
Feb 12, 2025	31.37	31.53	31.29	31.51	31.34	-0.32%	3,481,229
Feb 11, 2025	31.51	31.64	31.51	31.61	31.44	-0.09%	2,418,576
Feb 10, 2025	31.59	31.69	31.58	31.64	31.47	0.29%	2,642,119
Feb 7, 2025	31.64	31.68	31.52	31.55	31.38	-0.50%	2,523,720
Feb 6, 2025	31.85	31.86	31.66	31.71	31.54	-0.28%	3,936,709
Feb 5, 2025	31.66	31.80	31.63	31.80	31.63	0.79%	3,977,448
Feb 4, 2025	31.40	31.59	31.40	31.55	31.38	0.33%	3,279,467
Feb 3, 2025	31.48	31.61	31.42	31.45	31.27	-1.15%	4,571,515
Jan 31, 2025	32.09	32.18	31.80	31.81	31.46	-0.90%	5,325,790
Jan 30, 2025	32.07	32.11	32.01	32.10	31.75	0.60%	3,548,084
Jan 29, 2025	32.09	32.15	31.82	31.91	31.56	-0.41%	3,342,332
Jan 28, 2025	32.23	32.28	32.02	32.04	31.69	-0.68%	4,360,556
Jan 27, 2025	31.98	32.27	31.97	32.26	31.91	0.56%	4,943,013
Jan 24, 2025	31.98	32.13	31.96	32.08	31.73	0.28%	2,841,611
Jan 23, 2025	31.83	32.03	31.80	31.99	31.64	-	3,284,833
Jan 22, 2025	32.10	32.13	31.92	31.99	31.64	-0.37%	3,823,813
Jan 21, 2025	31.88	32.11	31.88	32.11	31.76	1.13%	3,785,193
Jan 17, 2025	31.78	31.85	31.68	31.75	31.40	0.22%	3,082,571
Jan 16, 2025	31.67	31.89	31.58	31.68	31.33	-0.09%	6,349,052
Jan 15, 2025	31.37	31.71	31.36	31.71	31.36	1.86%	4,694,485
Jan 14, 2025	30.97	31.16	30.94	31.13	30.79	0.65%	4,321,031
Jan 13, 2025	31.03	31.03	30.83	30.93	30.59	-0.48%	5,953,239
Jan 10, 2025	31.30	31.35	31.06	31.08	30.74	-1.30%	5,519,162
Jan 8, 2025	31.51	31.63	31.43	31.49	31.14	-0.35%	4,645,245
Jan 7, 2025	31.91	32.00	31.57	31.60	31.25	-1.16%	6,241,390
Jan 6, 2025	32.01	32.08	31.86	31.97	31.62	-0.25%	5,208,351
Jan 3, 2025	31.89	32.09	31.86	32.05	31.70	0.72%	3,954,398
Jan 2, 2025	31.61	31.84	31.60	31.82	31.47	1.21%	4,789,941
Dec 31, 2024	31.44	31.56	31.37	31.44	31.10	0.06%	5,229,955
Dec 30, 2024	31.18	31.44	31.15	31.42	31.08	0.61%	6,196,153
Dec 27, 2024	31.33	31.40	31.22	31.23	30.89	-0.57%	6,361,802
Dec 26, 2024	31.36	31.45	31.33	31.41	31.07	-0.16%	4,600,228
Dec 24, 2024	31.45	31.52	31.32	31.46	31.12	-0.13%	3,409,915
Dec 23, 2024	31.73	31.74	31.50	31.50	31.15	-0.47%	4,912,174
Dec 20, 2024	31.53	31.70	31.51	31.65	31.30	0.54%	4,077,893
Dec 19, 2024	31.48	31.57	31.34	31.48	31.13	-0.44%	6,346,645
Dec 18, 2024	31.96	32.03	31.58	31.62	31.27	-1.53%	4,527,566
Dec 17, 2024	32.12	32.17	32.04	32.11	31.58	-0.09%	3,642,381
Dec 16, 2024	32.14	32.23	32.07	32.14	31.61	0.09%	5,330,911
Dec 13, 2024	32.23	32.30	32.06	32.11	31.58	-0.48%	8,785,252
Dec 12, 2024	32.44	32.45	32.26	32.27	31.73	-0.63%	3,995,149
Dec 11, 2024	32.53	32.59	32.46	32.47	31.94	-0.03%	3,069,577
Dec 10, 2024	32.48	32.53	32.39	32.48	31.95	0.06%	2,705,638
Dec 9, 2024	32.55	32.63	32.46	32.46	31.93	-0.28%	3,370,898
Dec 6, 2024	32.66	32.71	32.55	32.55	32.01	-0.18%	3,289,698
Dec 5, 2024	32.56	32.66	32.51	32.61	32.07	0.15%	3,308,721
Dec 4, 2024	32.52	32.60	32.48	32.56	32.02	0.12%	3,253,355
Dec 3, 2024	32.56	32.65	32.46	32.52	31.98	-0.18%	3,159,754
Dec 2, 2024	32.82	32.83	32.56	32.58	32.04	-1.12%	4,062,746
Nov 29, 2024	32.88	32.95	32.77	32.95	32.24	0.61%	1,999,328
Nov 27, 2024	32.68	32.77	32.63	32.75	32.05	0.40%	4,745,227
Nov 26, 2024	32.87	32.87	32.53	32.62	31.92	-0.61%	4,369,720
Nov 25, 2024	32.91	32.98	32.79	32.82	32.12	0.37%	3,876,896
Nov 22, 2024	32.69	32.73	32.60	32.70	32.00	0.18%	3,238,402
Nov 21, 2024	32.40	32.66	32.39	32.64	31.94	0.90%	5,856,843
Nov 20, 2024	32.46	32.46	32.31	32.35	31.66	-0.49%	3,824,555
Nov 19, 2024	32.58	32.64	32.43	32.51	31.81	-0.21%	3,580,379
Nov 18, 2024	32.55	32.69	32.52	32.58	31.88	-0.03%	3,215,890
Nov 15, 2024	32.54	32.61	32.50	32.59	31.89	-0.06%	3,298,725
Nov 14, 2024	32.78	32.79	32.60	32.61	31.91	-0.18%	3,440,109
Nov 13, 2024	32.85	32.89	32.65	32.67	31.97	-0.06%	3,767,438
Nov 12, 2024	32.92	33.03	32.68	32.69	31.99	-1.00%	5,599,166
Nov 11, 2024	33.31	33.31	32.96	33.02	32.31	-0.83%	5,344,153
Nov 8, 2024	33.05	33.30	33.03	33.30	32.58	0.89%	6,100,947
Nov 7, 2024	32.83	33.03	32.83	33.00	32.29	0.61%	4,588,832
Nov 6, 2024	32.80	32.94	32.72	32.80	32.10	-0.77%	6,295,326
Nov 5, 2024	32.80	33.07	32.78	33.06	32.35	0.79%	4,854,306
Nov 4, 2024	32.62	32.84	32.62	32.80	32.09	0.78%	4,546,281
Nov 1, 2024	32.79	32.81	32.50	32.54	31.84	-0.91%	3,801,037
Oct 31, 2024	32.88	32.92	32.74	32.84	31.97	-0.15%	3,478,548
Oct 30, 2024	32.99	33.10	32.88	32.89	32.02	-0.03%	2,694,999
Oct 29, 2024	32.77	32.93	32.71	32.90	32.03	0.03%	4,301,509
Oct 28, 2024	33.00	33.09	32.89	32.89	32.02	-0.30%	3,698,861
Oct 25, 2024	33.13	33.21	32.92	32.99	32.12	-0.14%	2,455,022
Oct 24, 2024	33.01	33.06	32.91	33.04	32.16	0.23%	2,886,296
Oct 23, 2024	33.13	33.15	32.87	32.96	32.09	-0.90%	4,613,256
Oct 22, 2024	33.16	33.26	33.03	33.26	32.38	0.42%	3,500,974
Oct 21, 2024	33.35	33.36	33.05	33.12	32.25	-1.08%	5,076,002
Oct 18, 2024	33.49	33.52	33.41	33.48	32.60	0.09%	1,847,715
Oct 17, 2024	33.48	33.49	33.37	33.45	32.57	-0.18%	3,392,083
Oct 16, 2024	33.48	33.58	33.42	33.51	32.63	0.15%	3,586,323
Oct 15, 2024	33.44	33.58	33.37	33.46	32.58	0.27%	6,141,455
Oct 14, 2024	33.19	33.38	33.12	33.37	32.49	0.36%	2,364,440
Oct 11, 2024	32.98	33.26	32.93	33.25	32.37	0.64%	2,788,465
Oct 10, 2024	33.05	33.11	32.98	33.04	32.17	-0.24%	2,595,539
Oct 9, 2024	33.10	33.17	33.04	33.12	32.25	0.03%	2,510,685
Oct 8, 2024	32.87	33.13	32.85	33.11	32.24	0.68%	2,443,584
Oct 7, 2024	33.11	33.11	32.87	32.89	32.02	-0.86%	4,671,965