PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.44	18.48	18.36	18.36	18.36	-0.16%	1,393,424
Jul 23, 2026	18.48	18.51	18.38	18.39	18.39	-0.86%	773,346
Jul 22, 2026	18.50	18.56	18.48	18.55	18.55	0.16%	406,373
Jul 21, 2026	18.55	18.56	18.50	18.52	18.52	0.11%	438,570
Jul 20, 2026	18.60	18.61	18.50	18.50	18.50	-0.48%	555,519
Jul 17, 2026	18.53	18.60	18.50	18.59	18.59	0.11%	539,314
Jul 16, 2026	18.61	18.72	18.55	18.57	18.57	-0.43%	665,763
Jul 15, 2026	18.62	18.67	18.58	18.65	18.65	0.43%	657,883
Jul 14, 2026	18.56	18.63	18.55	18.57	18.57	0.11%	522,906
Jul 13, 2026	18.68	18.68	18.52	18.55	18.55	-0.54%	721,078
Jul 10, 2026	18.63	18.70	18.62	18.65	18.65	-0.16%	377,546
Jul 9, 2026	18.61	18.68	18.57	18.68	18.68	0.65%	899,961
Jul 8, 2026	18.64	18.64	18.50	18.56	18.56	-0.48%	914,472
Jul 7, 2026	18.79	18.79	18.62	18.65	18.65	-0.75%	638,417
Jul 6, 2026	18.58	18.79	18.57	18.79	18.79	1.13%	1,457,455
Jul 2, 2026	18.58	18.67	18.55	18.58	18.58	-0.16%	1,400,041
Jul 1, 2026	18.57	18.68	18.57	18.61	18.61	0.11%	649,331
Jun 30, 2026	18.68	18.74	18.64	18.69	18.59	0.05%	594,402
Jun 29, 2026	18.68	18.70	18.60	18.68	18.58	0.21%	873,499
Jun 26, 2026	18.58	18.65	18.52	18.64	18.54	-0.05%	633,458
Jun 25, 2026	18.71	18.77	18.64	18.65	18.55	-0.16%	666,745
Jun 24, 2026	18.77	18.87	18.67	18.68	18.58	-0.32%	459,847
Jun 23, 2026	18.70	18.80	18.67	18.74	18.64	-	600,850
Jun 22, 2026	18.87	18.92	18.74	18.74	18.64	-0.79%	521,083
Jun 18, 2026	18.90	19.00	18.83	18.89	18.79	0.27%	957,105
Jun 17, 2026	18.94	18.96	18.82	18.84	18.74	-0.53%	512,992
Jun 16, 2026	18.90	18.95	18.89	18.94	18.84	0.05%	434,955
Jun 15, 2026	18.85	18.95	18.84	18.93	18.83	0.58%	733,191
Jun 12, 2026	18.79	18.84	18.74	18.82	18.72	0.27%	411,983
Jun 11, 2026	18.64	18.81	18.64	18.77	18.67	0.86%	669,037
Jun 10, 2026	18.65	18.69	18.60	18.61	18.51	-0.27%	515,282
Jun 9, 2026	18.72	18.80	18.59	18.66	18.56	-0.16%	700,701
Jun 8, 2026	18.79	18.89	18.68	18.69	18.59	-0.32%	561,546
Jun 5, 2026	18.85	18.90	18.70	18.75	18.65	-0.79%	880,689
Jun 4, 2026	18.87	18.93	18.87	18.90	18.80	0.32%	648,242
Jun 3, 2026	18.91	18.93	18.83	18.84	18.74	-0.58%	493,176
Jun 2, 2026	18.95	19.03	18.91	18.95	18.85	0.05%	464,564
Jun 1, 2026	18.96	19.00	18.86	18.94	18.84	0.11%	447,326
May 29, 2026	18.99	19.10	18.99	19.02	18.82	0.11%	480,581
May 28, 2026	18.98	19.00	18.92	19.00	18.80	0.26%	439,274
May 27, 2026	18.92	18.96	18.91	18.95	18.75	0.26%	518,527
May 26, 2026	18.91	18.95	18.88	18.90	18.70	0.43%	565,903
May 22, 2026	18.87	18.87	18.77	18.82	18.62	0.05%	523,249
May 21, 2026	18.80	18.81	18.68	18.81	18.61	-	529,390
May 20, 2026	18.67	18.84	18.67	18.81	18.61	0.59%	667,640
May 19, 2026	18.75	18.80	18.69	18.70	18.50	-0.64%	578,924
May 18, 2026	18.89	18.89	18.76	18.82	18.62	-0.11%	651,526
May 15, 2026	18.99	18.99	18.83	18.84	18.64	-1.10%	572,919
May 14, 2026	19.04	19.11	19.04	19.05	18.85	0.11%	477,299
May 13, 2026	19.06	19.09	19.02	19.03	18.83	-0.26%	486,751