PFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	31.59	31.61	31.52	31.52	31.52	0.03%	2,393,271
Feb 9, 2026	31.38	31.52	31.38	31.51	31.51	0.13%	2,233,300
Feb 6, 2026	31.25	31.48	31.25	31.47	31.47	0.99%	3,109,334
Feb 5, 2026	31.39	31.39	31.16	31.16	31.16	-0.89%	4,848,271
Feb 4, 2026	31.38	31.44	31.27	31.44	31.44	0.32%	3,537,906
Feb 3, 2026	31.49	31.52	31.23	31.34	31.34	-0.38%	4,122,020
Feb 2, 2026	31.53	31.58	31.44	31.46	31.46	-0.73%	3,794,761
Jan 30, 2026	31.66	31.71	31.58	31.69	31.51	-	2,839,046
Jan 29, 2026	31.81	31.85	31.63	31.69	31.51	-0.38%	4,628,194
Jan 28, 2026	31.88	31.88	31.77	31.81	31.63	-0.09%	3,456,582
Jan 27, 2026	31.88	31.93	31.82	31.84	31.66	-0.13%	2,972,813
Jan 26, 2026	31.92	31.94	31.85	31.88	31.70	-0.09%	2,320,701
Jan 23, 2026	31.95	31.97	31.86	31.91	31.73	-0.09%	2,256,253
Jan 22, 2026	31.91	32.02	31.86	31.94	31.76	0.28%	3,045,186
Jan 21, 2026	31.66	31.86	31.63	31.85	31.67	0.76%	3,864,769
Jan 20, 2026	31.58	31.69	31.54	31.61	31.43	-0.53%	4,918,571
Jan 16, 2026	31.82	31.87	31.73	31.78	31.60	-0.13%	2,827,136
Jan 15, 2026	31.77	31.91	31.75	31.82	31.64	0.25%	4,429,426
Jan 14, 2026	31.61	31.76	31.58	31.74	31.56	0.30%	2,931,729
Jan 13, 2026	31.65	31.75	31.61	31.65	31.47	0.08%	3,861,108
Jan 12, 2026	31.49	31.62	31.48	31.62	31.44	0.16%	2,884,197
Jan 9, 2026	31.40	31.57	31.40	31.57	31.39	0.61%	2,695,015
Jan 8, 2026	31.35	31.49	31.35	31.38	31.20	-0.10%	4,102,643
Jan 7, 2026	31.46	31.49	31.39	31.41	31.23	-0.13%	2,983,520
Jan 6, 2026	31.31	31.47	31.30	31.45	31.27	0.38%	3,497,552
Jan 5, 2026	31.30	31.44	31.27	31.33	31.15	0.19%	5,611,001
Jan 2, 2026	31.01	31.27	31.00	31.27	31.10	1.00%	3,938,025
Dec 31, 2025	31.05	31.09	30.95	30.96	30.79	-0.32%	3,012,386
Dec 30, 2025	31.03	31.09	31.02	31.06	30.89	0.19%	2,941,435
Dec 29, 2025	31.02	31.09	31.00	31.00	30.83	-0.19%	3,519,710
Dec 26, 2025	31.10	31.13	31.04	31.06	30.89	-0.13%	2,253,677
Dec 24, 2025	31.10	31.11	31.05	31.10	30.93	0.16%	1,669,057
Dec 23, 2025	31.05	31.14	31.04	31.05	30.88	-0.32%	3,329,030
Dec 22, 2025	31.15	31.22	31.14	31.15	30.98	0.03%	3,243,963
Dec 19, 2025	31.06	31.19	31.05	31.14	30.97	-0.03%	3,486,722
Dec 18, 2025	31.13	31.20	31.11	31.15	30.91	0.35%	3,845,338
Dec 17, 2025	31.08	31.14	31.01	31.04	30.80	-0.11%	4,066,476
Dec 16, 2025	31.05	31.13	31.02	31.08	30.84	0.11%	2,657,206
Dec 15, 2025	31.08	31.14	31.00	31.04	30.80	0.06%	3,722,923
Dec 12, 2025	31.08	31.17	30.98	31.02	30.78	-0.42%	4,305,705
Dec 11, 2025	30.96	31.20	30.96	31.15	30.91	0.26%	4,401,096
Dec 10, 2025	30.90	31.10	30.83	31.07	30.83	0.66%	4,299,087
Dec 9, 2025	30.91	30.99	30.85	30.87	30.63	-0.02%	3,595,234
Dec 8, 2025	30.85	30.90	30.77	30.87	30.63	-	3,294,025
Dec 5, 2025	30.76	30.89	30.76	30.87	30.63	0.28%	4,226,985
Dec 4, 2025	30.90	30.90	30.76	30.79	30.55	-0.31%	3,466,072
Dec 3, 2025	30.80	30.90	30.76	30.88	30.64	0.16%	4,084,124
Dec 2, 2025	30.69	30.86	30.66	30.83	30.59	0.59%	3,813,008
Dec 1, 2025	30.67	30.74	30.62	30.65	30.41	-0.97%	3,466,914
Nov 28, 2025	30.97	31.00	30.88	30.95	30.54	0.10%	1,543,785