PFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	31.31	31.36	31.31	31.36	-	0.32%	378,008
May 4, 2026	31.37	31.44	31.23	31.26	31.26	-0.48%	3,649,353
May 1, 2026	31.37	31.48	31.34	31.41	31.41	-0.13%	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	0.20%	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
Mar 17, 2026	30.78	30.93	30.78	30.90	30.62	0.49%	2,447,389
Mar 16, 2026	30.72	30.91	30.71	30.75	30.47	0.26%	10,494,119
Mar 13, 2026	30.89	30.99	30.67	30.67	30.39	-0.58%	7,101,268
Mar 12, 2026	30.96	31.08	30.82	30.85	30.57	-0.61%	6,717,538
Mar 11, 2026	31.16	31.23	31.01	31.04	30.76	-0.35%	5,162,633
Mar 10, 2026	31.15	31.27	31.13	31.15	30.87	-0.06%	4,454,225
Mar 9, 2026	31.00	31.19	30.88	31.17	30.89	0.16%	5,036,820
Mar 6, 2026	31.07	31.23	31.03	31.12	30.84	-0.54%	4,309,333
Mar 5, 2026	31.38	31.42	31.23	31.29	31.00	-0.41%	3,874,276
Mar 4, 2026	31.31	31.44	31.28	31.42	31.13	0.45%	1,841,216
Mar 3, 2026	31.31	31.34	31.03	31.28	30.99	-0.57%	4,095,115
Mar 2, 2026	31.25	31.50	31.23	31.46	31.17	0.16%	3,739,620
Feb 27, 2026	31.53	31.56	31.34	31.41	31.09	-0.70%	4,566,182
Feb 26, 2026	31.67	31.69	31.50	31.63	31.31	-0.25%	2,964,157
Feb 25, 2026	31.66	31.71	31.61	31.71	31.39	0.06%	1,829,475
Feb 24, 2026	31.53	31.69	31.46	31.69	31.37	0.60%	2,182,454