PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.87	18.87	18.77	18.79	-	-0.11%	282,597
May 21, 2026	18.80	18.81	18.68	18.81	18.81	-	528,980
May 20, 2026	18.67	18.84	18.67	18.81	18.81	0.59%	667,634
May 19, 2026	18.75	18.80	18.69	18.70	18.70	-0.64%	578,822
May 18, 2026	18.89	18.89	18.76	18.82	18.82	-0.11%	651,526
May 15, 2026	18.99	18.99	18.83	18.84	18.84	-1.10%	572,919
May 14, 2026	19.04	19.11	19.04	19.05	19.05	0.11%	477,299
May 13, 2026	19.06	19.09	19.02	19.03	19.03	-0.26%	486,751
May 12, 2026	19.05	19.16	18.98	19.08	19.08	0.10%	459,156
May 11, 2026	19.08	19.15	19.06	19.06	19.06	-0.42%	377,514
May 8, 2026	19.02	19.14	19.01	19.14	19.14	0.74%	401,864
May 7, 2026	19.09	19.09	19.00	19.00	19.00	-0.42%	491,670
May 6, 2026	19.00	19.08	18.99	19.08	19.08	0.69%	454,244
May 5, 2026	18.95	18.97	18.92	18.95	18.95	0.21%	443,616
May 4, 2026	18.96	18.99	18.87	18.91	18.91	-0.47%	920,528
May 1, 2026	19.06	19.06	18.97	19.00	19.00	0.05%	575,089
Apr 30, 2026	18.95	19.09	18.93	19.09	18.99	0.90%	541,389
Apr 29, 2026	18.99	18.99	18.89	18.92	18.82	-0.42%	524,574
Apr 28, 2026	19.04	19.04	18.95	19.00	18.90	-0.37%	413,801
Apr 27, 2026	19.09	19.11	19.04	19.07	18.97	-0.26%	441,651
Apr 24, 2026	19.09	19.12	19.03	19.12	19.02	0.26%	484,008
Apr 23, 2026	18.99	19.11	18.98	19.07	18.97	0.16%	412,878
Apr 22, 2026	18.98	19.05	18.95	19.04	18.94	0.79%	465,130
Apr 21, 2026	19.05	19.05	18.88	18.89	18.79	-0.63%	465,493
Apr 20, 2026	19.00	19.04	18.97	19.01	18.91	0.26%	338,033
Apr 17, 2026	18.96	19.07	18.96	18.96	18.86	0.26%	480,873
Apr 16, 2026	19.00	19.01	18.90	18.91	18.81	-0.47%	355,183
Apr 15, 2026	18.92	19.00	18.92	19.00	18.90	0.37%	353,943
Apr 14, 2026	18.80	18.95	18.80	18.93	18.83	0.53%	487,919
Apr 13, 2026	18.65	18.84	18.65	18.83	18.73	0.53%	541,392
Apr 10, 2026	18.72	18.79	18.71	18.73	18.63	-0.21%	429,990
Apr 9, 2026	18.65	18.77	18.63	18.77	18.67	0.59%	862,779
Apr 8, 2026	18.64	18.74	18.63	18.66	18.56	0.70%	800,218
Apr 7, 2026	18.50	18.53	18.37	18.53	18.43	0.32%	893,577
Apr 6, 2026	18.46	18.51	18.44	18.47	18.37	0.27%	1,127,771
Apr 2, 2026	18.31	18.43	18.27	18.42	18.32	0.16%	662,341
Apr 1, 2026	18.32	18.42	18.31	18.39	18.29	0.49%	953,060
Mar 31, 2026	18.31	18.45	18.26	18.40	18.20	0.88%	4,238,825
Mar 30, 2026	18.35	18.40	18.22	18.24	18.05	-0.38%	623,936
Mar 27, 2026	18.40	18.42	18.29	18.31	18.12	-0.65%	726,041
Mar 26, 2026	18.47	18.60	18.43	18.43	18.23	-0.86%	484,469
Mar 25, 2026	18.56	18.67	18.56	18.59	18.39	0.49%	485,736
Mar 24, 2026	18.36	18.57	18.35	18.50	18.30	0.22%	671,992
Mar 23, 2026	18.36	18.55	18.36	18.46	18.26	0.87%	933,642
Mar 20, 2026	18.53	18.58	18.26	18.30	18.11	-1.56%	829,144
Mar 19, 2026	18.56	18.62	18.50	18.59	18.39	-0.05%	855,829
Mar 18, 2026	18.68	18.70	18.58	18.60	18.40	-0.64%	842,947
Mar 17, 2026	18.64	18.74	18.64	18.72	18.52	0.43%	468,193
Mar 16, 2026	18.69	18.72	18.60	18.64	18.44	0.38%	498,884
Mar 13, 2026	18.68	18.76	18.56	18.57	18.37	-0.54%	527,396