PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.23	19.41	19.19	19.36	19.36	0.73%	865,168
Oct 14, 2026	19.32	19.37	19.09	19.22	19.22	-1.03%	1,531,501
Oct 13, 2026	19.39	19.48	19.35	19.42	19.42	0.21%	834,872
Oct 12, 2026	19.45	19.53	19.36	19.38	19.38	-0.72%	635,204
Oct 9, 2026	19.53	19.60	19.43	19.52	19.52	-0.15%	762,396
Oct 8, 2026	19.41	19.55	19.35	19.55	19.55	0.51%	974,921
Oct 7, 2026	19.66	19.66	19.40	19.45	19.45	-1.47%	1,172,606
Oct 6, 2026	19.79	19.90	19.72	19.74	19.74	-0.05%	917,905
Oct 5, 2026	19.78	19.81	19.65	19.75	19.75	-0.10%	860,591
Oct 2, 2026	19.85	20.01	19.75	19.77	19.77	-0.15%	691,516
Oct 1, 2026	19.71	19.80	19.60	19.80	19.80	0.25%	987,483
Sep 30, 2026	19.79	19.87	19.70	19.75	19.75	0.25%	735,846
Sep 29, 2026	19.75	19.80	19.66	19.70	19.70	-0.25%	1,637,949
Sep 28, 2026	19.91	19.97	19.73	19.75	19.75	-1.25%	1,722,137
Sep 25, 2026	20.08	20.13	19.89	20.00	20.00	-0.30%	1,551,288
Sep 24, 2026	20.17	20.18	19.97	20.06	20.06	-0.74%	1,555,935
Sep 23, 2026	20.44	20.46	20.21	20.21	20.21	-1.17%	1,046,034
Sep 22, 2026	20.64	20.66	20.45	20.45	20.45	-0.78%	802,999
Sep 21, 2026	20.56	20.62	20.51	20.61	20.61	0.45%	885,968
Sep 18, 2026	20.66	20.71	20.56	20.69	20.52	0.15%	703,371
Sep 17, 2026	20.60	20.69	20.56	20.66	20.49	0.73%	668,018
Sep 16, 2026	20.53	20.60	20.44	20.51	20.34	0.05%	888,704
Sep 15, 2026	20.59	20.60	20.47	20.50	20.33	-0.34%	1,019,122
Sep 14, 2026	20.59	20.65	20.53	20.57	20.40	-0.24%	896,351
Sep 11, 2026	20.68	20.72	20.61	20.62	20.45	-	802,864
Sep 10, 2026	20.62	20.69	20.57	20.62	20.45	-0.43%	1,204,209
Sep 9, 2026	20.94	20.98	20.71	20.71	20.54	-1.29%	1,117,709
Sep 8, 2026	20.96	21.00	20.90	20.98	20.81	0.10%	744,738
Sep 4, 2026	20.97	20.99	20.88	20.96	20.79	-0.14%	727,772
Sep 3, 2026	20.94	21.02	20.92	20.99	20.81	0.33%	775,661
Sep 2, 2026	20.88	20.93	20.82	20.92	20.75	0.19%	469,255
Sep 1, 2026	20.92	20.97	20.83	20.88	20.71	-0.43%	750,623
Aug 31, 2026	20.95	21.09	20.85	20.97	20.80	0.10%	844,480
Aug 28, 2026	21.06	21.08	20.95	20.95	20.78	-0.52%	560,334
Aug 27, 2026	21.00	21.08	20.94	21.06	20.88	0.29%	667,342
Aug 26, 2026	20.97	21.05	20.95	21.00	20.82	0.14%	560,050
Aug 25, 2026	20.97	21.00	20.89	20.97	20.80	0.19%	586,247
Aug 24, 2026	20.91	20.94	20.78	20.93	20.76	0.19%	901,078
Aug 21, 2026	20.89	20.99	20.88	20.89	20.72	-	561,773
Aug 20, 2026	20.88	20.92	20.84	20.89	20.72	-0.08%	623,786
Aug 19, 2026	21.11	21.14	20.97	21.08	20.73	0.38%	725,285
Aug 18, 2026	21.04	21.06	20.97	21.00	20.65	-0.24%	1,115,372
Aug 17, 2026	21.20	21.21	21.04	21.05	20.70	-0.61%	767,873
Aug 14, 2026	21.20	21.23	21.14	21.18	20.83	-0.05%	381,332
Aug 13, 2026	21.12	21.23	21.09	21.19	20.84	0.52%	643,396
Aug 12, 2026	20.96	21.09	20.93	21.08	20.73	0.81%	718,232
Aug 11, 2026	20.94	20.95	20.88	20.91	20.57	0.14%	573,000
Aug 10, 2026	20.86	20.91	20.82	20.88	20.54	0.10%	701,528
Aug 7, 2026	20.86	20.94	20.79	20.86	20.52	0.53%	530,080
Aug 6, 2026	20.85	20.90	20.75	20.75	20.41	-0.43%	510,312