PFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	31.37	31.50	31.33	31.50	-	0.33%	1,092,514
May 27, 2026	31.34	31.39	31.28	31.39	31.39	0.16%	1,535,508
May 26, 2026	31.30	31.37	31.28	31.34	31.34	0.32%	1,920,224
May 22, 2026	31.15	31.24	31.10	31.24	31.24	0.35%	2,698,825
May 21, 2026	31.11	31.18	30.98	31.13	31.13	0.06%	4,074,884
May 20, 2026	31.00	31.21	30.96	31.11	31.11	0.45%	3,399,148
May 19, 2026	31.09	31.09	30.93	30.97	30.97	-0.61%	3,081,446
May 18, 2026	31.25	31.27	31.08	31.16	31.16	-0.22%	2,609,202
May 15, 2026	31.36	31.44	31.23	31.23	31.23	-1.17%	3,215,346
May 14, 2026	31.60	31.66	31.53	31.60	31.60	0.06%	1,932,791
May 13, 2026	31.50	31.62	31.50	31.58	31.58	0.03%	1,962,044
May 12, 2026	31.55	31.67	31.46	31.57	31.57	-0.35%	2,212,946
May 11, 2026	31.66	31.79	31.66	31.68	31.68	-0.13%	2,307,295
May 8, 2026	31.55	31.73	31.55	31.72	31.72	0.63%	2,586,519
May 7, 2026	31.54	31.67	31.52	31.52	31.52	-0.28%	2,998,226
May 6, 2026	31.53	31.61	31.53	31.61	31.61	0.51%	2,729,029
May 5, 2026	31.31	31.47	31.31	31.45	31.45	0.61%	2,057,483
May 4, 2026	31.37	31.44	31.23	31.26	31.26	-0.48%	3,650,245
May 1, 2026	31.37	31.48	31.34	31.41	31.41	0.32%	2,387,711
Apr 30, 2026	31.21	31.48	31.20	31.45	31.31	0.90%	2,522,110
Apr 29, 2026	31.23	31.30	31.15	31.17	31.03	-0.38%	2,495,952
Apr 28, 2026	31.41	31.44	31.27	31.29	31.15	-0.64%	2,327,669
Apr 27, 2026	31.43	31.53	31.42	31.49	31.35	-0.10%	1,291,096
Apr 24, 2026	31.54	31.55	31.43	31.52	31.38	0.10%	2,042,725
Apr 23, 2026	31.48	31.60	31.33	31.49	31.35	-0.06%	2,876,658
Apr 22, 2026	31.35	31.54	31.32	31.51	31.37	0.86%	2,995,666
Apr 21, 2026	31.41	31.46	31.24	31.24	31.10	-0.64%	2,230,598
Apr 20, 2026	31.43	31.45	31.33	31.44	31.30	-0.06%	2,243,522
Apr 17, 2026	31.43	31.55	31.42	31.46	31.32	0.41%	2,050,238
Apr 16, 2026	31.32	31.40	31.24	31.33	31.19	-0.10%	2,202,883
Apr 15, 2026	31.24	31.37	31.24	31.36	31.22	0.35%	2,479,723
Apr 14, 2026	30.96	31.27	30.96	31.25	31.11	0.84%	6,409,394
Apr 13, 2026	30.71	31.00	30.71	30.99	30.85	0.65%	2,611,358
Apr 10, 2026	30.83	30.85	30.75	30.79	30.65	-0.16%	1,741,007
Apr 9, 2026	30.67	30.84	30.66	30.84	30.70	0.33%	2,751,823
Apr 8, 2026	30.70	30.82	30.66	30.74	30.60	0.89%	3,231,239
Apr 7, 2026	30.50	30.50	30.26	30.47	30.33	-0.10%	3,592,224
Apr 6, 2026	30.42	30.54	30.36	30.50	30.36	0.23%	3,554,293
Apr 2, 2026	30.25	30.46	30.18	30.43	30.29	0.16%	2,945,785
Apr 1, 2026	30.33	30.43	30.25	30.38	30.24	0.67%	2,694,709
Mar 31, 2026	30.17	30.46	30.17	30.32	30.04	0.66%	5,005,653
Mar 30, 2026	30.22	30.34	30.10	30.12	29.85	-0.13%	3,397,724
Mar 27, 2026	30.28	30.36	30.14	30.16	29.88	-0.72%	3,169,462
Mar 26, 2026	30.46	30.59	30.36	30.38	30.10	-0.75%	4,038,276
Mar 25, 2026	30.54	30.66	30.54	30.61	30.33	0.56%	2,685,349
Mar 24, 2026	30.37	30.55	30.33	30.44	30.16	-0.03%	3,622,374
Mar 23, 2026	30.35	30.61	30.35	30.45	30.17	0.59%	4,944,336
Mar 20, 2026	30.63	30.65	30.14	30.27	29.99	-1.43%	6,402,853
Mar 19, 2026	30.56	30.74	30.51	30.71	30.43	0.13%	6,132,961
Mar 18, 2026	30.82	30.86	30.66	30.67	30.39	-0.74%	2,504,689