PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	21.72	21.80	21.68	21.75	21.75	0.23%	755,110
Sep 2, 2025	21.62	21.70	21.56	21.70	21.70	-0.05%	1,076,127
Aug 29, 2025	21.80	21.80	21.66	21.71	21.71	-0.32%	486,593
Aug 28, 2025	21.72	21.79	21.71	21.78	21.78	0.09%	465,741
Aug 27, 2025	21.66	21.76	21.66	21.76	21.76	0.46%	561,692
Aug 26, 2025	21.72	21.74	21.63	21.66	21.66	0.05%	554,830
Aug 25, 2025	21.74	21.78	21.65	21.65	21.65	-0.32%	405,240
Aug 22, 2025	21.62	21.80	21.62	21.72	21.72	0.46%	486,882
Aug 21, 2025	21.68	21.68	21.57	21.62	21.62	-0.18%	415,657
Aug 20, 2025	21.76	21.77	21.61	21.66	21.66	-0.87%	577,145
Aug 19, 2025	21.85	21.87	21.77	21.85	21.68	0.18%	715,364
Aug 18, 2025	21.80	21.84	21.77	21.81	21.64	0.23%	696,764
Aug 15, 2025	21.81	21.84	21.76	21.76	21.59	0.05%	439,566
Aug 14, 2025	21.75	21.79	21.70	21.75	21.58	0.05%	454,979
Aug 13, 2025	21.70	21.80	21.66	21.74	21.57	0.46%	526,626
Aug 12, 2025	21.55	21.64	21.54	21.64	21.47	0.46%	380,692
Aug 11, 2025	21.61	21.61	21.50	21.54	21.37	0.05%	475,158
Aug 8, 2025	21.41	21.53	21.40	21.53	21.36	0.65%	409,799
Aug 7, 2025	21.51	21.51	21.37	21.39	21.22	-0.33%	389,741
Aug 6, 2025	21.55	21.55	21.41	21.46	21.29	-0.14%	503,878
Aug 5, 2025	21.55	21.56	21.47	21.49	21.32	-0.19%	400,651
Aug 4, 2025	21.46	21.54	21.42	21.53	21.36	0.65%	721,179
Aug 1, 2025	21.44	21.44	21.31	21.39	21.22	-0.28%	452,445
Jul 31, 2025	21.45	21.45	21.33	21.45	21.28	0.66%	484,153
Jul 30, 2025	21.35	21.38	21.28	21.31	21.14	0.05%	506,619
Jul 29, 2025	21.25	21.35	21.25	21.30	21.13	-0.05%	445,740
Jul 28, 2025	21.36	21.36	21.23	21.31	21.14	-0.09%	501,616
Jul 25, 2025	21.39	21.39	21.29	21.33	21.16	-0.05%	367,971
Jul 24, 2025	21.26	21.34	21.21	21.34	21.17	0.42%	371,451
Jul 23, 2025	21.29	21.32	21.21	21.25	21.09	0.24%	370,833
Jul 22, 2025	21.22	21.26	21.18	21.20	21.04	-0.09%	351,374
Jul 21, 2025	21.30	21.35	21.21	21.22	21.06	-0.98%	516,031
Jul 18, 2025	21.47	21.48	21.41	21.43	21.09	-0.14%	368,965
Jul 17, 2025	21.40	21.46	21.38	21.46	21.12	0.14%	329,992
Jul 16, 2025	21.34	21.43	21.18	21.43	21.09	0.56%	604,744
Jul 15, 2025	21.34	21.38	21.27	21.31	20.98	-0.14%	466,667
Jul 14, 2025	21.30	21.46	21.25	21.34	21.01	0.19%	577,303
Jul 11, 2025	21.32	21.33	21.22	21.30	20.97	-0.14%	655,543
Jul 10, 2025	21.29	21.33	21.22	21.33	21.00	0.19%	345,081
Jul 9, 2025	21.25	21.29	21.20	21.29	20.96	0.52%	502,934
Jul 8, 2025	21.15	21.20	21.07	21.18	20.85	0.38%	453,450
Jul 7, 2025	21.15	21.17	21.06	21.10	20.77	0.24%	636,624
Jul 3, 2025	21.16	21.18	21.05	21.05	20.72	-0.24%	273,916
Jul 2, 2025	20.90	21.15	20.90	21.10	20.77	0.76%	638,631
Jul 1, 2025	20.85	20.95	20.72	20.94	20.61	0.53%	659,708
Jun 30, 2025	20.87	20.93	20.71	20.83	20.50	0.19%	588,202
Jun 27, 2025	20.86	20.88	20.74	20.79	20.46	0.43%	618,916
Jun 26, 2025	20.79	20.85	20.70	20.70	20.38	-0.53%	726,518
Jun 25, 2025	20.83	20.86	20.73	20.81	20.48	-0.10%	380,855
Jun 24, 2025	20.73	20.85	20.65	20.83	20.50	0.58%	273,957