PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.47	17.49	17.44	17.48	17.48	-	946,616
Oct 8, 2026	17.43	17.48	17.36	17.48	17.48	-	2,581,664
Oct 7, 2026	17.50	17.53	17.41	17.48	17.48	-0.51%	1,121,766
Oct 6, 2026	17.61	17.68	17.56	17.57	17.57	0.11%	1,100,053
Oct 5, 2026	17.59	17.64	17.47	17.55	17.55	-0.40%	1,398,280
Oct 2, 2026	17.61	17.76	17.59	17.62	17.62	0.28%	913,474
Oct 1, 2026	17.48	17.60	17.36	17.57	17.57	0.40%	1,586,016
Sep 30, 2026	17.70	17.70	17.53	17.60	17.50	-0.11%	1,013,872
Sep 29, 2026	17.63	17.67	17.54	17.62	17.52	-0.11%	2,709,878
Sep 28, 2026	17.72	17.76	17.60	17.64	17.54	-1.01%	1,639,558
Sep 25, 2026	17.84	17.88	17.76	17.82	17.72	-0.11%	1,924,774
Sep 24, 2026	17.87	17.89	17.77	17.84	17.74	-0.39%	1,246,836
Sep 23, 2026	17.99	17.99	17.87	17.91	17.81	-0.61%	1,111,198
Sep 22, 2026	18.10	18.16	17.99	18.02	17.92	-0.44%	602,032
Sep 21, 2026	18.08	18.12	18.05	18.10	18.00	0.44%	716,186
Sep 18, 2026	18.04	18.06	17.98	18.02	17.92	-0.22%	519,560
Sep 17, 2026	18.04	18.14	18.02	18.06	17.96	0.56%	1,045,887
Sep 16, 2026	17.91	18.08	17.86	17.96	17.86	0.28%	824,390
Sep 15, 2026	17.96	17.97	17.84	17.91	17.81	-0.28%	1,117,419
Sep 14, 2026	18.03	18.05	17.95	17.96	17.86	-0.88%	1,044,148
Sep 11, 2026	18.07	18.17	18.07	18.12	18.02	0.61%	1,068,473
Sep 10, 2026	18.13	18.13	18.01	18.01	17.91	-0.88%	1,102,076
Sep 9, 2026	18.24	18.28	18.17	18.17	18.07	-0.66%	573,223
Sep 8, 2026	18.26	18.34	18.23	18.29	18.19	0.16%	1,136,099
Sep 4, 2026	18.24	18.31	18.21	18.26	18.16	0.16%	1,046,701
Sep 3, 2026	18.16	18.25	18.16	18.23	18.13	0.50%	964,463
Sep 2, 2026	18.08	18.16	18.05	18.14	18.04	0.17%	711,516
Sep 1, 2026	18.22	18.22	18.07	18.11	18.01	-0.60%	865,865
Aug 31, 2026	18.39	18.40	18.26	18.32	18.12	-0.49%	699,835
Aug 28, 2026	18.46	18.52	18.39	18.41	18.21	-0.38%	554,508
Aug 27, 2026	18.51	18.52	18.46	18.48	18.27	-0.16%	563,197
Aug 26, 2026	18.42	18.53	18.42	18.51	18.30	0.05%	455,722
Aug 25, 2026	18.43	18.50	18.43	18.50	18.29	0.54%	777,110
Aug 24, 2026	18.37	18.40	18.34	18.40	18.20	0.05%	836,767
Aug 21, 2026	18.44	18.44	18.37	18.39	18.19	-0.16%	440,371
Aug 20, 2026	18.46	18.47	18.40	18.42	18.22	-0.32%	1,068,827
Aug 19, 2026	18.46	18.53	18.44	18.48	18.27	0.38%	672,086
Aug 18, 2026	18.50	18.58	18.41	18.41	18.21	-0.65%	770,941
Aug 17, 2026	18.64	18.65	18.53	18.53	18.32	-0.70%	520,992
Aug 14, 2026	18.72	18.72	18.64	18.66	18.45	-0.32%	389,419
Aug 13, 2026	18.66	18.76	18.66	18.72	18.51	0.38%	483,009
Aug 12, 2026	18.60	18.66	18.60	18.65	18.44	0.43%	693,786
Aug 11, 2026	18.58	18.59	18.55	18.57	18.36	0.05%	425,755
Aug 10, 2026	18.53	18.60	18.52	18.56	18.35	-0.22%	555,599
Aug 7, 2026	18.58	18.60	18.51	18.60	18.39	0.49%	573,479
Aug 6, 2026	18.62	18.64	18.49	18.51	18.30	-0.59%	750,627
Aug 5, 2026	18.72	18.72	18.60	18.62	18.41	-0.27%	464,360
Aug 4, 2026	18.58	18.68	18.58	18.67	18.46	0.32%	1,428,165
Aug 3, 2026	18.43	18.61	18.42	18.61	18.40	1.03%	975,108
Jul 31, 2026	18.51	18.61	18.43	18.52	18.22	-	790,975