PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	19.11	19.14	19.07	19.07	19.07	-0.37%	776,525
Dec 22, 2025	19.12	19.17	19.11	19.14	19.14	0.10%	932,157
Dec 19, 2025	19.07	19.15	19.00	19.12	19.12	0.10%	1,211,350
Dec 18, 2025	19.05	19.13	19.05	19.10	19.10	0.47%	1,317,643
Dec 17, 2025	19.04	19.09	18.99	19.01	19.01	-0.31%	808,252
Dec 16, 2025	19.05	19.10	19.04	19.07	19.07	0.10%	716,447
Dec 15, 2025	19.02	19.09	19.02	19.05	19.05	0.21%	624,941
Dec 12, 2025	19.10	19.13	19.01	19.01	19.01	-0.63%	502,236
Dec 11, 2025	19.01	19.14	19.01	19.13	19.13	0.31%	722,361
Dec 10, 2025	18.92	19.08	18.92	19.07	19.07	0.53%	760,900
Dec 9, 2025	18.91	19.02	18.91	18.97	18.97	0.26%	1,394,580
Dec 8, 2025	18.94	18.95	18.88	18.92	18.92	0.05%	545,649
Dec 5, 2025	18.84	18.95	18.84	18.91	18.91	0.27%	538,093
Dec 4, 2025	18.90	18.94	18.86	18.86	18.86	-0.42%	437,665
Dec 3, 2025	18.87	18.94	18.87	18.94	18.94	0.32%	667,643
Dec 2, 2025	18.83	18.92	18.81	18.88	18.88	0.53%	1,056,373
Dec 1, 2025	18.82	18.85	18.78	18.78	18.78	-0.95%	608,072
Nov 28, 2025	18.93	19.00	18.93	18.96	18.86	0.16%	293,106
Nov 26, 2025	18.84	18.98	18.84	18.93	18.83	0.48%	551,679
Nov 25, 2025	18.71	18.88	18.71	18.84	18.74	0.96%	1,617,274
Nov 24, 2025	18.72	18.79	18.66	18.66	18.56	-0.11%	2,959,698
Nov 21, 2025	18.66	18.73	18.55	18.68	18.58	0.59%	461,862
Nov 20, 2025	18.76	18.85	18.57	18.57	18.47	-0.85%	1,107,578
Nov 19, 2025	18.77	18.79	18.72	18.73	18.63	-0.05%	759,032
Nov 18, 2025	18.75	18.84	18.74	18.74	18.64	-0.32%	1,643,081
Nov 17, 2025	18.91	18.99	18.76	18.80	18.70	-0.69%	443,712
Nov 14, 2025	18.93	19.00	18.88	18.93	18.83	-	440,510
Nov 13, 2025	19.10	19.11	18.92	18.93	18.83	-1.10%	561,535
Nov 12, 2025	19.17	19.21	19.10	19.14	19.04	-0.10%	327,276
Nov 11, 2025	19.13	19.19	19.13	19.16	19.06	-	377,933
Nov 10, 2025	19.15	19.17	19.05	19.16	19.06	0.58%	415,069
Nov 7, 2025	19.04	19.06	18.91	19.05	18.95	0.05%	940,748
Nov 6, 2025	19.02	19.09	18.99	19.04	18.94	0.11%	478,546
Nov 5, 2025	18.94	19.09	18.94	19.02	18.92	0.21%	357,148
Nov 4, 2025	19.01	19.04	18.94	18.98	18.88	-0.58%	523,408
Nov 3, 2025	19.10	19.13	19.01	19.09	18.99	-0.52%	566,359
Oct 31, 2025	19.25	19.26	19.16	19.19	18.99	-0.16%	385,944
Oct 30, 2025	19.31	19.35	19.22	19.22	19.02	-0.83%	889,836
Oct 29, 2025	19.45	19.50	19.38	19.38	19.18	-0.36%	370,684
Oct 28, 2025	19.52	19.54	19.45	19.45	19.25	-0.36%	457,771
Oct 27, 2025	19.48	19.54	19.47	19.52	19.32	0.26%	455,944
Oct 24, 2025	19.42	19.50	19.42	19.47	19.27	0.41%	690,991
Oct 23, 2025	19.37	19.44	19.37	19.39	19.19	-0.05%	283,761
Oct 22, 2025	19.46	19.47	19.34	19.40	19.20	-0.21%	422,735
Oct 21, 2025	19.44	19.53	19.43	19.44	19.24	0.05%	374,538
Oct 20, 2025	19.30	19.47	19.30	19.43	19.23	0.83%	579,724
Oct 17, 2025	19.31	19.31	19.24	19.27	19.07	-0.21%	667,130
Oct 16, 2025	19.48	19.48	19.22	19.31	19.11	-0.67%	349,406
Oct 15, 2025	19.32	19.46	19.32	19.44	19.24	0.73%	361,109
Oct 14, 2025	19.27	19.39	19.21	19.30	19.10	0.10%	1,066,324