PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.07	18.17	18.07	18.12	18.12	0.61%	1,035,076
Sep 10, 2026	18.13	18.13	18.01	18.01	18.01	-0.88%	1,086,018
Sep 9, 2026	18.24	18.28	18.17	18.17	18.17	-0.66%	573,206
Sep 8, 2026	18.26	18.34	18.23	18.29	18.29	0.16%	1,136,095
Sep 4, 2026	18.24	18.31	18.21	18.26	18.26	0.16%	1,046,664
Sep 3, 2026	18.16	18.25	18.16	18.23	18.23	0.50%	964,459
Sep 2, 2026	18.08	18.16	18.05	18.14	18.14	0.17%	690,428
Sep 1, 2026	18.22	18.22	18.07	18.11	18.11	-0.60%	865,865
Aug 31, 2026	18.39	18.40	18.26	18.32	18.22	-0.49%	699,835
Aug 28, 2026	18.46	18.52	18.39	18.41	18.31	-0.38%	554,508
Aug 27, 2026	18.51	18.52	18.46	18.48	18.38	-0.16%	563,197
Aug 26, 2026	18.42	18.53	18.42	18.51	18.41	0.05%	455,722
Aug 25, 2026	18.43	18.50	18.43	18.50	18.40	0.54%	777,110
Aug 24, 2026	18.37	18.40	18.34	18.40	18.30	0.05%	836,767
Aug 21, 2026	18.44	18.44	18.37	18.39	18.29	-0.16%	440,371
Aug 20, 2026	18.46	18.47	18.40	18.42	18.32	-0.32%	1,068,827
Aug 19, 2026	18.46	18.53	18.44	18.48	18.38	0.38%	672,086
Aug 18, 2026	18.50	18.58	18.41	18.41	18.31	-0.65%	770,941
Aug 17, 2026	18.64	18.65	18.53	18.53	18.43	-0.70%	520,992
Aug 14, 2026	18.72	18.72	18.64	18.66	18.56	-0.32%	389,419
Aug 13, 2026	18.66	18.76	18.66	18.72	18.62	0.38%	483,009
Aug 12, 2026	18.60	18.66	18.60	18.65	18.55	0.43%	693,786
Aug 11, 2026	18.58	18.59	18.55	18.57	18.47	0.05%	425,755
Aug 10, 2026	18.53	18.60	18.52	18.56	18.46	-0.22%	555,599
Aug 7, 2026	18.58	18.60	18.51	18.60	18.50	0.49%	573,479
Aug 6, 2026	18.62	18.64	18.49	18.51	18.41	-0.59%	750,627
Aug 5, 2026	18.72	18.72	18.60	18.62	18.52	-0.27%	464,360
Aug 4, 2026	18.58	18.68	18.58	18.67	18.57	0.32%	1,428,165
Aug 3, 2026	18.43	18.61	18.42	18.61	18.51	1.03%	975,108
Jul 31, 2026	18.51	18.61	18.43	18.52	18.32	-	790,975
Jul 30, 2026	18.43	18.52	18.38	18.52	18.32	0.98%	663,174
Jul 29, 2026	18.48	18.48	18.32	18.34	18.14	-0.81%	1,332,454
Jul 28, 2026	18.45	18.53	18.42	18.49	18.29	0.22%	591,768
Jul 27, 2026	18.42	18.49	18.39	18.45	18.25	0.49%	582,884
Jul 24, 2026	18.44	18.48	18.36	18.36	18.16	-0.16%	1,393,424
Jul 23, 2026	18.48	18.51	18.38	18.39	18.19	-0.86%	773,346
Jul 22, 2026	18.50	18.56	18.48	18.55	18.35	0.16%	406,894
Jul 21, 2026	18.55	18.56	18.50	18.52	18.32	0.11%	438,572
Jul 20, 2026	18.60	18.61	18.50	18.50	18.30	-0.48%	555,521
Jul 17, 2026	18.53	18.60	18.50	18.59	18.39	0.11%	539,314
Jul 16, 2026	18.61	18.72	18.55	18.57	18.37	-0.43%	665,774
Jul 15, 2026	18.62	18.67	18.58	18.65	18.45	0.43%	658,008
Jul 14, 2026	18.56	18.63	18.55	18.57	18.37	0.11%	523,956
Jul 13, 2026	18.68	18.68	18.52	18.55	18.35	-0.54%	721,078
Jul 10, 2026	18.63	18.70	18.62	18.65	18.45	-0.16%	378,746
Jul 9, 2026	18.61	18.68	18.57	18.68	18.48	0.65%	899,963
Jul 8, 2026	18.64	18.64	18.50	18.56	18.36	-0.48%	915,392
Jul 7, 2026	18.79	18.79	18.62	18.65	18.45	-0.75%	638,515
Jul 6, 2026	18.58	18.79	18.57	18.79	18.59	1.13%	1,457,455
Jul 2, 2026	18.58	18.67	18.55	18.58	18.38	-0.16%	1,400,487