PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	18.68	18.68	18.68	18.69	-	-0.19%	55,847
Mar 17, 2026	18.64	18.74	18.64	18.72	18.72	0.43%	468,188
Mar 16, 2026	18.69	18.72	18.60	18.64	18.64	0.38%	498,697
Mar 13, 2026	18.68	18.76	18.56	18.57	18.57	-0.54%	527,396
Mar 12, 2026	18.80	18.82	18.65	18.67	18.67	-0.85%	533,890
Mar 11, 2026	18.86	18.92	18.80	18.83	18.83	-0.48%	357,791
Mar 10, 2026	18.90	18.97	18.89	18.92	18.92	0.05%	616,099
Mar 9, 2026	18.78	18.92	18.73	18.91	18.91	0.05%	512,714
Mar 6, 2026	18.96	18.96	18.85	18.90	18.90	-0.63%	515,726
Mar 5, 2026	19.13	19.13	18.99	19.02	19.02	-0.52%	1,353,323
Mar 4, 2026	19.04	19.14	19.04	19.12	19.12	0.42%	425,389
Mar 3, 2026	19.12	19.12	18.89	19.04	19.04	-0.78%	724,628
Mar 2, 2026	19.09	19.23	19.08	19.19	19.19	-0.31%	547,175
Feb 27, 2026	19.33	19.33	19.17	19.25	19.15	-0.57%	756,191
Feb 26, 2026	19.38	19.46	19.30	19.36	19.26	-0.31%	502,479
Feb 25, 2026	19.46	19.46	19.41	19.42	19.32	-0.21%	433,026
Feb 24, 2026	19.36	19.46	19.30	19.46	19.36	0.78%	313,128
Feb 23, 2026	19.45	19.45	19.28	19.31	19.21	-0.46%	347,496
Feb 20, 2026	19.38	19.46	19.37	19.40	19.30	0.05%	275,036
Feb 19, 2026	19.49	19.50	19.36	19.39	19.29	-0.46%	398,427
Feb 18, 2026	19.47	19.55	19.44	19.48	19.38	0.05%	437,125
Feb 17, 2026	19.42	19.49	19.37	19.47	19.37	0.26%	384,792
Feb 13, 2026	19.30	19.42	19.28	19.42	19.32	0.99%	900,319
Feb 12, 2026	19.40	19.44	19.23	19.23	19.13	-0.77%	794,209
Feb 11, 2026	19.35	19.39	19.32	19.38	19.28	0.36%	361,751
Feb 10, 2026	19.32	19.36	19.31	19.31	19.21	0.05%	381,655
Feb 9, 2026	19.22	19.30	19.22	19.30	19.20	0.16%	439,853
Feb 6, 2026	19.23	19.27	19.18	19.27	19.17	0.78%	477,169
Feb 5, 2026	19.24	19.30	19.10	19.12	19.02	-0.73%	760,067
Feb 4, 2026	19.27	19.28	19.16	19.26	19.16	0.10%	526,609
Feb 3, 2026	19.25	19.34	19.15	19.24	19.14	-0.26%	731,318
Feb 2, 2026	19.31	19.36	19.29	19.29	19.19	-0.67%	793,764
Jan 30, 2026	19.41	19.43	19.34	19.42	19.22	-0.10%	507,193
Jan 29, 2026	19.52	19.55	19.42	19.44	19.24	-0.36%	902,636
Jan 28, 2026	19.52	19.58	19.49	19.51	19.31	-0.26%	593,793
Jan 27, 2026	19.60	19.61	19.54	19.56	19.36	-0.10%	454,882
Jan 26, 2026	19.57	19.62	19.57	19.58	19.38	0.05%	505,321
Jan 23, 2026	19.60	19.64	19.57	19.57	19.37	-0.15%	399,250
Jan 22, 2026	19.58	19.65	19.55	19.60	19.40	0.36%	486,613
Jan 21, 2026	19.41	19.54	19.41	19.53	19.33	0.77%	647,022
Jan 20, 2026	19.35	19.42	19.30	19.38	19.18	-0.46%	487,754
Jan 16, 2026	19.54	19.56	19.46	19.47	19.27	-0.26%	706,000
Jan 15, 2026	19.50	19.60	19.50	19.52	19.32	0.15%	441,513
Jan 14, 2026	19.40	19.50	19.40	19.49	19.29	0.21%	657,267
Jan 13, 2026	19.37	19.47	19.37	19.45	19.25	0.52%	952,334
Jan 12, 2026	19.30	19.40	19.30	19.35	19.15	0.05%	747,790
Jan 9, 2026	19.29	19.37	19.28	19.34	19.14	0.26%	689,658
Jan 8, 2026	19.25	19.33	19.24	19.29	19.09	0.16%	1,415,868
Jan 7, 2026	19.30	19.33	19.26	19.26	19.06	-	400,633
Jan 6, 2026	19.16	19.32	19.16	19.26	19.06	0.36%	993,302