PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	19.25	19.34	19.15	19.24	19.24	-0.26%	731,305
Feb 2, 2026	19.31	19.36	19.29	19.29	19.29	-0.67%	793,764
Jan 30, 2026	19.41	19.43	19.34	19.42	19.32	-0.10%	507,193
Jan 29, 2026	19.52	19.55	19.42	19.44	19.34	-0.36%	902,636
Jan 28, 2026	19.52	19.58	19.49	19.51	19.41	-0.26%	593,793
Jan 27, 2026	19.60	19.61	19.54	19.56	19.46	-0.10%	454,882
Jan 26, 2026	19.57	19.62	19.57	19.58	19.48	0.05%	505,321
Jan 23, 2026	19.60	19.64	19.57	19.57	19.47	-0.15%	399,250
Jan 22, 2026	19.58	19.65	19.55	19.60	19.50	0.36%	486,613
Jan 21, 2026	19.41	19.54	19.41	19.53	19.43	0.77%	647,022
Jan 20, 2026	19.35	19.42	19.30	19.38	19.28	-0.46%	487,754
Jan 16, 2026	19.54	19.56	19.46	19.47	19.37	-0.26%	706,000
Jan 15, 2026	19.50	19.60	19.50	19.52	19.42	0.15%	441,513
Jan 14, 2026	19.40	19.50	19.40	19.49	19.39	0.21%	657,267
Jan 13, 2026	19.37	19.47	19.37	19.45	19.35	0.52%	952,334
Jan 12, 2026	19.30	19.40	19.30	19.35	19.25	0.05%	747,790
Jan 9, 2026	19.29	19.37	19.28	19.34	19.24	0.26%	689,658
Jan 8, 2026	19.25	19.33	19.24	19.29	19.19	0.16%	1,415,868
Jan 7, 2026	19.30	19.33	19.26	19.26	19.16	-	400,633
Jan 6, 2026	19.16	19.32	19.16	19.26	19.16	0.36%	993,302
Jan 5, 2026	19.15	19.27	19.15	19.19	19.09	0.26%	836,136
Jan 2, 2026	18.97	19.16	18.93	19.14	19.04	1.22%	675,299
Dec 31, 2025	18.92	18.97	18.90	18.91	18.81	-0.21%	614,752
Dec 30, 2025	18.96	19.00	18.95	18.95	18.85	-0.58%	634,163
Dec 29, 2025	19.10	19.12	19.06	19.06	18.86	-0.21%	594,461
Dec 26, 2025	19.10	19.13	19.08	19.10	18.90	-	618,618
Dec 24, 2025	19.09	19.11	19.06	19.10	18.90	0.16%	294,100
Dec 23, 2025	19.11	19.14	19.07	19.07	18.87	-0.37%	776,606
Dec 22, 2025	19.12	19.17	19.11	19.14	18.94	0.10%	932,662
Dec 19, 2025	19.07	19.15	19.00	19.12	18.92	0.10%	1,211,372
Dec 18, 2025	19.05	19.13	19.05	19.10	18.90	0.47%	1,317,643
Dec 17, 2025	19.04	19.09	18.99	19.01	18.81	-0.31%	808,252
Dec 16, 2025	19.05	19.10	19.04	19.07	18.87	0.10%	716,447
Dec 15, 2025	19.02	19.09	19.02	19.05	18.85	0.21%	624,941
Dec 12, 2025	19.10	19.13	19.01	19.01	18.81	-0.63%	502,236
Dec 11, 2025	19.01	19.14	19.01	19.13	18.93	0.31%	722,361
Dec 10, 2025	18.92	19.08	18.92	19.07	18.87	0.53%	760,900
Dec 9, 2025	18.91	19.02	18.91	18.97	18.77	0.26%	1,394,580
Dec 8, 2025	18.94	18.95	18.88	18.92	18.72	0.05%	545,649
Dec 5, 2025	18.84	18.95	18.84	18.91	18.71	0.27%	538,093
Dec 4, 2025	18.90	18.94	18.86	18.86	18.66	-0.42%	437,665
Dec 3, 2025	18.87	18.94	18.87	18.94	18.74	0.32%	667,643
Dec 2, 2025	18.83	18.92	18.81	18.88	18.68	0.53%	1,056,373
Dec 1, 2025	18.82	18.85	18.78	18.78	18.59	-0.95%	608,072
Nov 28, 2025	18.93	19.00	18.93	18.96	18.66	0.16%	293,106
Nov 26, 2025	18.84	18.98	18.84	18.93	18.63	0.48%	551,679
Nov 25, 2025	18.71	18.88	18.71	18.84	18.55	0.96%	1,617,274
Nov 24, 2025	18.72	18.79	18.66	18.66	18.37	-0.11%	2,959,698
Nov 21, 2025	18.66	18.73	18.55	18.68	18.39	0.59%	461,862
Nov 20, 2025	18.76	18.85	18.57	18.57	18.28	-0.85%	1,107,578