PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	21.81	21.85	21.74	21.79	-	0.05%	184,645
May 13, 2026	21.77	21.80	21.72	21.78	21.78	0.09%	746,285
May 12, 2026	21.75	21.80	21.70	21.76	21.76	-0.23%	743,942
May 11, 2026	21.81	21.86	21.69	21.81	21.81	-0.14%	863,082
May 8, 2026	21.70	21.87	21.68	21.84	21.84	0.69%	772,085
May 7, 2026	21.74	21.75	21.63	21.69	21.69	-0.14%	796,333
May 6, 2026	21.70	21.73	21.64	21.72	21.72	0.37%	772,024
May 5, 2026	21.58	21.65	21.53	21.64	21.64	0.32%	1,005,279
May 4, 2026	21.53	21.66	21.48	21.57	21.57	-	1,395,068
May 1, 2026	21.54	21.64	21.50	21.57	21.57	0.37%	1,102,145
Apr 30, 2026	21.38	21.55	21.33	21.49	21.49	0.84%	603,994
Apr 29, 2026	21.36	21.39	21.26	21.31	21.31	-0.14%	690,164
Apr 28, 2026	21.50	21.52	21.32	21.34	21.34	-0.84%	717,286
Apr 27, 2026	21.51	21.52	21.41	21.52	21.52	0.05%	956,316
Apr 24, 2026	21.52	21.53	21.41	21.51	21.51	0.09%	642,059
Apr 23, 2026	21.48	21.55	21.36	21.49	21.49	-0.23%	623,257
Apr 22, 2026	21.35	21.54	21.33	21.54	21.54	1.08%	751,322
Apr 21, 2026	21.53	21.54	21.30	21.31	21.31	-0.88%	833,382
Apr 20, 2026	21.57	21.62	21.45	21.50	21.50	-1.19%	1,005,301
Apr 17, 2026	21.79	21.81	21.73	21.76	21.59	0.51%	1,170,937
Apr 16, 2026	21.66	21.71	21.60	21.65	21.48	-0.05%	999,474
Apr 15, 2026	21.54	21.69	21.54	21.66	21.49	0.46%	1,313,188
Apr 14, 2026	21.40	21.57	21.33	21.56	21.39	1.08%	1,036,778
Apr 13, 2026	21.21	21.35	21.16	21.33	21.16	0.42%	916,569
Apr 10, 2026	21.16	21.24	21.06	21.24	21.07	0.47%	982,492
Apr 9, 2026	21.02	21.15	20.98	21.14	20.97	0.52%	1,225,371
Apr 8, 2026	20.92	21.03	20.88	21.03	20.86	1.35%	1,873,241
Apr 7, 2026	20.75	20.78	20.62	20.75	20.59	-	542,968
Apr 6, 2026	20.63	20.78	20.60	20.75	20.59	0.58%	922,531
Apr 2, 2026	20.50	20.67	20.37	20.63	20.47	0.19%	1,221,420
Apr 1, 2026	20.40	20.62	20.37	20.59	20.43	1.13%	1,437,737
Mar 31, 2026	20.45	20.53	20.31	20.36	20.20	0.10%	1,341,279
Mar 30, 2026	20.39	20.47	20.31	20.34	20.18	0.10%	1,147,617
Mar 27, 2026	20.29	20.45	20.23	20.32	20.16	-0.20%	1,172,173
Mar 26, 2026	20.55	20.59	20.34	20.36	20.20	-1.07%	759,387
Mar 25, 2026	20.53	20.68	20.51	20.58	20.42	0.73%	1,295,664
Mar 24, 2026	20.39	20.53	20.34	20.43	20.27	-0.10%	685,171
Mar 23, 2026	20.37	20.50	20.29	20.45	20.29	0.89%	1,321,210
Mar 20, 2026	20.67	20.69	20.23	20.27	20.11	-2.78%	1,242,168
Mar 19, 2026	20.81	20.90	20.70	20.85	20.51	-0.29%	941,928
Mar 18, 2026	21.07	21.08	20.90	20.91	20.57	-0.90%	1,118,592
Mar 17, 2026	20.95	21.10	20.93	21.10	20.76	0.91%	618,084
Mar 16, 2026	20.99	21.14	20.90	20.91	20.57	-0.19%	1,117,016
Mar 13, 2026	21.17	21.24	20.95	20.95	20.61	-0.99%	1,964,345
Mar 12, 2026	21.25	21.28	21.10	21.16	20.82	-0.70%	1,961,753
Mar 11, 2026	21.40	21.42	21.24	21.31	20.97	-0.23%	1,081,017
Mar 10, 2026	21.34	21.44	21.29	21.36	21.02	0.09%	616,388
Mar 9, 2026	21.33	21.37	21.20	21.34	21.00	-0.33%	998,960
Mar 6, 2026	21.45	21.47	21.30	21.41	21.06	-0.51%	1,276,740
Mar 5, 2026	21.50	21.56	21.45	21.52	21.17	-0.09%	756,317