PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	18.76	18.89	18.76	18.83	18.83	-	627,658
Apr 28, 2025	18.77	18.86	18.76	18.83	18.83	0.27%	393,853
Apr 25, 2025	18.77	18.80	18.69	18.78	18.78	0.16%	1,099,030
Apr 24, 2025	18.61	18.77	18.59	18.75	18.75	0.91%	525,501
Apr 23, 2025	18.52	18.72	18.52	18.58	18.58	0.81%	920,634
Apr 22, 2025	18.32	18.47	18.30	18.43	18.43	1.10%	925,834
Apr 21, 2025	18.26	18.37	18.16	18.23	18.23	-0.87%	1,463,406
Apr 17, 2025	18.20	18.41	18.20	18.39	18.39	0.82%	560,392
Apr 16, 2025	18.14	18.35	18.14	18.24	18.24	0.16%	1,704,741
Apr 15, 2025	18.32	18.40	18.21	18.21	18.21	-0.33%	697,334
Apr 14, 2025	18.20	18.32	18.18	18.27	18.27	0.72%	1,132,104
Apr 11, 2025	18.12	18.15	17.90	18.14	18.14	-0.22%	885,988
Apr 10, 2025	18.38	18.48	18.10	18.18	18.18	-2.10%	1,341,349
Apr 9, 2025	17.91	18.65	17.90	18.57	18.57	2.54%	1,674,747
Apr 8, 2025	18.31	18.39	18.04	18.11	18.11	-0.17%	1,562,789
Apr 7, 2025	18.00	18.46	17.81	18.14	18.14	-1.04%	2,647,871
Apr 4, 2025	18.51	18.52	18.14	18.33	18.33	-1.66%	9,351,321
Apr 3, 2025	18.79	18.81	18.53	18.64	18.64	-1.74%	4,031,873
Apr 2, 2025	18.92	19.00	18.85	18.97	18.97	0.16%	1,011,158
Apr 1, 2025	18.95	18.99	18.85	18.94	18.94	-0.53%	1,236,880
Mar 31, 2025	19.10	19.10	19.02	19.04	18.94	-0.47%	1,943,368
Mar 28, 2025	19.33	19.33	19.11	19.13	19.03	-0.52%	607,195
Mar 27, 2025	19.29	19.32	19.18	19.23	19.13	-0.41%	3,618,976
Mar 26, 2025	19.45	19.50	19.30	19.31	19.21	-0.97%	586,272
Mar 25, 2025	19.50	19.54	19.48	19.50	19.40	0.15%	394,084
Mar 24, 2025	19.59	19.59	19.47	19.47	19.37	-0.10%	444,217
Mar 21, 2025	19.50	19.54	19.45	19.49	19.39	-0.15%	504,776
Mar 20, 2025	19.51	19.58	19.50	19.52	19.42	-0.05%	330,614
Mar 19, 2025	19.46	19.55	19.46	19.53	19.43	0.15%	416,250
Mar 18, 2025	19.47	19.52	19.43	19.50	19.40	-0.05%	589,211
Mar 17, 2025	19.37	19.57	19.37	19.51	19.41	0.41%	472,381
Mar 14, 2025	19.37	19.46	19.31	19.43	19.33	0.62%	1,147,026
Mar 13, 2025	19.35	19.40	19.23	19.31	19.21	-0.05%	1,234,249
Mar 12, 2025	19.26	19.36	19.19	19.32	19.22	0.36%	790,568
Mar 11, 2025	19.25	19.32	19.19	19.25	19.15	-0.31%	726,123
Mar 10, 2025	19.41	19.41	19.25	19.31	19.21	-0.57%	2,117,997
Mar 7, 2025	19.51	19.54	19.39	19.42	19.32	-0.41%	1,225,006
Mar 6, 2025	19.55	19.56	19.49	19.50	19.40	-0.41%	671,032
Mar 5, 2025	19.59	19.64	19.54	19.58	19.48	0.10%	516,096
Mar 4, 2025	19.62	19.65	19.52	19.56	19.46	-0.71%	791,377
Mar 3, 2025	19.77	19.83	19.67	19.70	19.60	-0.81%	659,905
Feb 28, 2025	19.82	19.88	19.78	19.86	19.65	0.30%	563,634
Feb 27, 2025	19.84	19.87	19.80	19.80	19.60	-0.30%	527,312
Feb 26, 2025	19.84	19.91	19.82	19.86	19.65	0.05%	450,651
Feb 25, 2025	19.82	19.89	19.79	19.85	19.64	0.40%	860,651
Feb 24, 2025	19.72	19.78	19.71	19.77	19.57	0.15%	513,747
Feb 21, 2025	19.73	19.79	19.69	19.74	19.54	-	478,032
Feb 20, 2025	19.75	19.78	19.65	19.74	19.54	-0.05%	782,502
Feb 19, 2025	19.79	19.81	19.67	19.75	19.55	-0.10%	696,095
Feb 18, 2025	19.81	19.85	19.75	19.77	19.57	-0.25%	1,234,427