PFFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	17.81	17.92	17.77	17.79	17.79	-0.11%	50,293
Mar 2, 2026	17.90	18.10	17.80	17.81	17.81	-0.34%	53,831
Feb 27, 2026	18.20	18.22	17.87	17.87	17.87	-1.76%	76,685
Feb 26, 2026	18.31	18.31	18.09	18.19	18.19	0.55%	27,705
Feb 25, 2026	18.15	18.20	18.06	18.09	18.09	-0.33%	27,049
Feb 24, 2026	18.20	18.20	18.02	18.15	18.15	0.07%	82,652
Feb 23, 2026	18.10	18.21	18.00	18.14	18.14	-0.20%	146,662
Feb 20, 2026	18.19	18.27	18.10	18.17	18.17	-0.69%	105,080
Feb 19, 2026	18.23	18.32	18.22	18.30	18.18	0.38%	26,150
Feb 18, 2026	18.27	18.35	18.15	18.23	18.11	-0.25%	46,441
Feb 17, 2026	18.22	18.28	18.12	18.28	18.15	0.63%	49,381
Feb 13, 2026	18.11	18.22	18.10	18.16	18.04	-	62,496
Feb 12, 2026	18.12	18.26	18.10	18.16	18.04	0.13%	67,874
Feb 11, 2026	18.23	18.26	18.07	18.14	18.01	-0.32%	63,245
Feb 10, 2026	18.23	18.24	18.15	18.20	18.07	0.22%	34,757
Feb 9, 2026	18.03	18.19	18.03	18.16	18.03	0.28%	32,729
Feb 6, 2026	18.17	18.20	18.06	18.10	17.98	-0.31%	42,900
Feb 5, 2026	18.19	18.20	18.12	18.16	18.04	0.06%	30,571
Feb 4, 2026	18.15	18.29	18.13	18.15	18.03	-0.11%	26,053
Feb 3, 2026	18.26	18.26	18.16	18.17	18.05	-0.16%	43,011
Feb 2, 2026	18.24	18.33	18.20	18.20	18.08	-	19,986
Jan 30, 2026	18.23	18.28	18.20	18.20	18.08	-0.16%	40,767
Jan 29, 2026	18.27	18.30	18.20	18.23	18.11	-0.22%	34,627
Jan 28, 2026	18.25	18.30	18.23	18.27	18.15	0.14%	27,335
Jan 27, 2026	18.30	18.34	18.21	18.24	18.12	0.02%	77,367
Jan 26, 2026	18.10	18.32	18.10	18.24	18.12	0.66%	58,547
Jan 23, 2026	18.15	18.15	18.05	18.12	18.00	-	28,681
Jan 22, 2026	18.13	18.25	18.05	18.12	18.00	-0.44%	54,157
Jan 21, 2026	18.18	18.23	18.02	18.20	18.08	0.83%	80,339
Jan 20, 2026	18.17	18.21	18.02	18.05	17.93	-1.58%	38,380
Jan 16, 2026	18.33	18.34	18.29	18.34	18.09	0.49%	25,791
Jan 15, 2026	18.30	18.30	18.20	18.25	18.01	0.27%	28,773
Jan 14, 2026	18.24	18.34	18.18	18.20	17.96	-0.11%	23,474
Jan 13, 2026	18.25	18.29	18.11	18.22	17.98	-0.46%	29,416
Jan 12, 2026	18.20	18.31	18.13	18.31	18.06	0.59%	23,358
Jan 9, 2026	18.17	18.20	18.11	18.20	17.95	0.29%	35,633
Jan 8, 2026	18.11	18.16	18.02	18.15	17.90	0.53%	19,881
Jan 7, 2026	18.10	18.10	18.00	18.05	17.81	0.16%	22,001
Jan 6, 2026	18.12	18.13	17.99	18.02	17.78	-0.35%	99,662
Jan 5, 2026	18.17	18.17	18.05	18.09	17.84	-0.47%	32,344
Jan 2, 2026	18.01	18.17	18.01	18.17	17.93	0.83%	47,355
Dec 31, 2025	18.04	18.10	17.97	18.02	17.78	-0.44%	35,845
Dec 30, 2025	18.25	18.25	18.00	18.10	17.86	0.14%	87,182
Dec 29, 2025	18.13	18.23	18.04	18.08	17.83	-0.41%	35,640
Dec 26, 2025	18.21	18.21	18.08	18.15	17.91	0.19%	34,318
Dec 24, 2025	18.22	18.22	18.08	18.12	17.87	0.08%	10,906
Dec 23, 2025	18.17	18.21	18.08	18.10	17.86	-0.32%	17,455
Dec 22, 2025	18.29	18.29	18.04	18.16	17.92	-0.73%	39,253
Dec 19, 2025	18.36	18.37	18.28	18.29	17.93	-0.03%	35,436
Dec 18, 2025	18.30	18.37	18.25	18.30	17.94	0.55%	39,680