PFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	29.26	29.28	29.16	29.21	29.21	0.05%	757,240
Oct 12, 2026	29.40	29.40	29.19	29.19	29.19	-0.65%	2,365,561
Oct 9, 2026	29.37	29.45	29.29	29.38	29.38	0.03%	2,541,776
Oct 8, 2026	29.30	29.39	29.23	29.37	29.37	-	4,563,584
Oct 7, 2026	29.36	29.45	29.31	29.37	29.37	-0.51%	5,133,025
Oct 6, 2026	29.56	29.67	29.51	29.52	29.52	0.10%	2,702,350
Oct 5, 2026	29.50	29.57	29.43	29.49	29.49	-0.24%	3,173,519
Oct 2, 2026	29.54	29.76	29.52	29.56	29.56	0.34%	3,849,026
Oct 1, 2026	29.32	29.49	29.15	29.46	29.46	0.41%	4,004,212
Sep 30, 2026	29.51	29.67	29.44	29.50	29.34	-0.03%	3,558,733
Sep 29, 2026	29.65	29.67	29.42	29.51	29.35	-0.17%	3,229,748
Sep 28, 2026	29.62	29.71	29.50	29.56	29.40	-0.87%	2,547,528
Sep 25, 2026	29.79	29.86	29.71	29.82	29.66	0.17%	4,366,132
Sep 24, 2026	29.77	29.88	29.69	29.77	29.61	-0.27%	3,635,501
Sep 23, 2026	30.01	30.09	29.85	29.85	29.69	-0.93%	3,431,963
Sep 22, 2026	30.19	30.30	30.04	30.13	29.97	-0.26%	2,342,545
Sep 21, 2026	30.15	30.25	30.13	30.21	30.05	0.70%	2,694,962
Sep 18, 2026	30.08	30.11	30.00	30.00	29.84	-0.43%	1,975,683
Sep 17, 2026	29.98	30.20	29.93	30.13	29.97	0.77%	2,509,375
Sep 16, 2026	29.86	30.09	29.80	29.90	29.74	0.23%	2,821,390
Sep 15, 2026	29.88	29.94	29.78	29.83	29.67	-0.37%	6,651,780
Sep 14, 2026	30.01	30.10	29.92	29.94	29.78	-0.70%	2,597,517
Sep 11, 2026	30.05	30.20	30.05	30.15	29.99	0.60%	2,817,545
Sep 10, 2026	30.07	30.09	29.96	29.97	29.81	-0.70%	3,147,132
Sep 9, 2026	30.37	30.37	30.18	30.18	30.02	-0.69%	3,358,438
Sep 8, 2026	30.32	30.49	30.29	30.39	30.23	0.10%	2,021,190
Sep 4, 2026	30.39	30.45	30.31	30.36	30.20	-	2,085,944
Sep 3, 2026	30.25	30.36	30.24	30.36	30.20	0.53%	1,957,232
Sep 2, 2026	30.10	30.23	30.07	30.20	30.04	0.33%	2,199,812
Sep 1, 2026	30.22	30.34	30.06	30.10	29.94	-0.64%	3,039,087
Aug 31, 2026	30.47	30.52	30.34	30.44	30.13	-0.33%	3,655,132
Aug 28, 2026	30.68	30.73	30.54	30.54	30.23	-0.33%	1,512,599
Aug 27, 2026	30.71	30.73	30.61	30.64	30.33	-0.16%	2,217,391
Aug 26, 2026	30.60	30.72	30.60	30.69	30.38	0.03%	1,750,073
Aug 25, 2026	30.55	30.68	30.55	30.68	30.37	0.56%	2,184,182
Aug 24, 2026	30.48	30.54	30.38	30.51	30.20	0.16%	2,233,015
Aug 21, 2026	30.45	30.54	30.43	30.46	30.15	0.03%	2,345,451
Aug 20, 2026	30.49	30.56	30.45	30.45	30.14	-0.46%	2,229,943
Aug 19, 2026	30.60	30.65	30.48	30.59	30.28	0.46%	2,274,886
Aug 18, 2026	30.56	30.63	30.45	30.45	30.14	-0.59%	3,130,393
Aug 17, 2026	30.79	30.79	30.62	30.63	30.32	-0.68%	2,880,953
Aug 14, 2026	30.86	30.92	30.81	30.84	30.52	-0.16%	1,715,512
Aug 13, 2026	30.80	30.99	30.80	30.89	30.57	0.39%	2,136,813
Aug 12, 2026	30.63	30.79	30.62	30.77	30.46	0.59%	1,729,171
Aug 11, 2026	30.61	30.68	30.53	30.59	30.28	0.07%	1,638,926
Aug 10, 2026	30.52	30.69	30.43	30.57	30.26	-0.23%	2,232,911
Aug 7, 2026	30.55	30.65	30.51	30.64	30.33	0.39%	2,234,582
Aug 6, 2026	30.69	30.71	30.49	30.52	30.21	-0.72%	2,297,614
Aug 5, 2026	30.75	30.78	30.63	30.74	30.43	0.03%	3,264,196
Aug 4, 2026	30.62	30.77	30.53	30.73	30.42	0.36%	3,398,355