PFFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	18.10	18.21	18.08	18.14	18.14	-0.12%	22,112
Jul 14, 2025	18.15	18.34	18.08	18.16	18.16	0.01%	38,919
Jul 11, 2025	18.08	18.38	18.08	18.16	18.16	-0.38%	16,909
Jul 10, 2025	18.15	18.28	18.14	18.23	18.23	0.66%	46,614
Jul 9, 2025	18.20	18.20	18.10	18.11	18.11	0.06%	7,774
Jul 8, 2025	18.05	18.19	18.00	18.10	18.10	0.50%	53,518
Jul 7, 2025	18.00	18.04	17.98	18.01	18.01	-0.13%	32,246
Jul 3, 2025	18.04	18.07	18.00	18.03	18.03	-0.03%	6,185
Jul 2, 2025	18.00	18.05	17.87	18.04	18.04	0.39%	24,445
Jul 1, 2025	17.98	18.02	17.87	17.97	17.97	0.36%	25,014
Jun 30, 2025	18.07	18.08	17.90	17.91	17.91	-0.41%	38,730
Jun 27, 2025	18.36	18.36	17.95	17.98	17.98	0.06%	36,419
Jun 26, 2025	17.93	18.00	17.87	17.97	17.97	0.17%	19,342
Jun 25, 2025	17.88	17.94	17.88	17.94	17.94	0.34%	30,708
Jun 24, 2025	17.87	17.99	17.87	17.88	17.88	0.11%	20,061
Jun 23, 2025	17.90	17.98	17.84	17.86	17.86	-0.22%	14,723
Jun 20, 2025	17.88	17.96	17.82	17.90	17.90	-0.88%	17,863
Jun 18, 2025	17.99	18.10	17.95	18.06	17.94	0.50%	18,398
Jun 17, 2025	17.97	17.99	17.86	17.97	17.85	0.11%	14,544
Jun 16, 2025	17.87	18.00	17.85	17.95	17.83	0.48%	10,386
Jun 13, 2025	17.99	18.00	17.81	17.87	17.75	-0.69%	22,228
Jun 12, 2025	17.96	18.00	17.89	17.99	17.87	0.62%	29,918
Jun 11, 2025	17.85	18.00	17.80	17.88	17.76	0.17%	12,017
Jun 10, 2025	17.83	17.85	17.80	17.85	17.73	0.28%	31,462
Jun 9, 2025	17.73	17.84	17.73	17.80	17.68	0.28%	33,913
Jun 6, 2025	17.77	17.84	17.75	17.75	17.63	-0.11%	19,631
Jun 5, 2025	17.75	17.85	17.75	17.77	17.65	0.23%	7,028
Jun 4, 2025	17.80	17.96	17.72	17.73	17.61	-0.39%	17,341
Jun 3, 2025	17.66	17.81	17.65	17.80	17.68	0.85%	27,720
Jun 2, 2025	17.82	17.83	17.63	17.65	17.53	-1.19%	39,970
May 30, 2025	17.82	17.91	17.81	17.86	17.74	0.12%	11,689
May 29, 2025	17.99	18.00	17.82	17.84	17.72	-0.11%	22,762
May 28, 2025	17.97	18.00	17.83	17.86	17.74	0.22%	21,836
May 27, 2025	17.90	18.02	17.81	17.82	17.70	-0.11%	39,340
May 23, 2025	17.76	17.93	17.76	17.84	17.72	-	47,058
May 22, 2025	17.85	17.92	17.79	17.84	17.72	-1.05%	56,900
May 21, 2025	18.10	18.10	17.79	18.03	17.91	-0.55%	43,405
May 20, 2025	18.07	18.20	18.00	18.13	18.01	-0.33%	14,544
May 19, 2025	18.27	18.27	18.15	18.19	17.95	-0.55%	13,495
May 16, 2025	18.15	18.29	18.13	18.29	18.05	0.88%	25,620
May 15, 2025	18.21	18.23	18.12	18.13	17.89	-0.49%	37,897
May 14, 2025	18.24	18.25	18.04	18.22	17.98	0.44%	30,364
May 13, 2025	18.20	18.35	17.95	18.14	17.90	0.39%	30,831
May 12, 2025	18.13	18.27	18.00	18.07	17.83	0.11%	36,042
May 9, 2025	18.10	18.10	18.00	18.05	17.81	-0.13%	34,940
May 8, 2025	18.07	18.25	17.97	18.07	17.84	0.01%	37,718
May 7, 2025	18.06	18.24	17.93	18.07	17.83	0.18%	13,112
May 6, 2025	18.07	18.16	17.97	18.04	17.80	0.22%	29,364
May 5, 2025	17.99	18.26	17.94	18.00	17.76	0.03%	27,777
May 2, 2025	18.26	18.52	17.92	18.00	17.76	-0.55%	25,373