PFFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.34	22.35	22.29	22.31	22.31	-0.18%	81,532
Mar 5, 2026	22.38	22.41	22.35	22.35	22.35	-0.09%	80,480
Mar 4, 2026	22.36	22.41	22.36	22.37	22.37	0.09%	41,132
Mar 3, 2026	22.31	22.38	22.30	22.35	22.35	-0.31%	44,540
Mar 2, 2026	22.29	22.43	22.29	22.42	22.42	-0.04%	41,765
Feb 27, 2026	22.50	22.53	22.41	22.43	22.30	-0.54%	64,490
Feb 26, 2026	22.54	22.57	22.51	22.55	22.42	-0.01%	42,026
Feb 25, 2026	22.57	22.60	22.53	22.55	22.42	0.01%	38,089
Feb 24, 2026	22.57	22.60	22.53	22.55	22.42	0.04%	31,776
Feb 23, 2026	22.62	22.66	22.54	22.54	22.41	-0.40%	52,223
Feb 20, 2026	22.67	22.68	22.62	22.63	22.50	-0.18%	45,798
Feb 19, 2026	22.64	22.68	22.62	22.67	22.54	-0.04%	33,241
Feb 18, 2026	22.64	22.70	22.64	22.68	22.55	-0.04%	52,128
Feb 17, 2026	22.58	22.69	22.58	22.69	22.56	0.40%	62,041
Feb 13, 2026	22.60	22.60	22.55	22.60	22.47	0.18%	35,443
Feb 12, 2026	22.56	22.62	22.54	22.56	22.43	-	55,541
Feb 11, 2026	22.54	22.63	22.53	22.56	22.43	0.13%	29,145
Feb 10, 2026	22.51	22.56	22.51	22.53	22.40	-0.04%	46,389
Feb 9, 2026	22.52	22.54	22.48	22.54	22.41	0.16%	73,911
Feb 6, 2026	22.49	22.52	22.44	22.51	22.37	0.07%	164,924
Feb 5, 2026	22.53	22.54	22.45	22.49	22.36	-0.13%	56,503
Feb 4, 2026	22.48	22.56	22.43	22.52	22.39	0.04%	51,088
Feb 3, 2026	22.50	22.56	22.44	22.51	22.38	0.04%	58,762
Feb 2, 2026	22.58	22.58	22.50	22.50	22.37	-0.79%	76,570
Jan 30, 2026	22.62	22.69	22.62	22.68	22.41	0.13%	67,187
Jan 29, 2026	22.63	22.66	22.62	22.65	22.38	-0.04%	34,879
Jan 28, 2026	22.67	22.67	22.62	22.66	22.39	0.13%	49,095
Jan 27, 2026	22.67	22.71	22.61	22.63	22.36	-0.18%	124,829
Jan 26, 2026	22.60	22.67	22.60	22.67	22.40	0.13%	35,537
Jan 23, 2026	22.58	22.64	22.56	22.64	22.37	0.13%	36,210
Jan 22, 2026	22.54	22.61	22.54	22.61	22.34	0.18%	37,488
Jan 21, 2026	22.50	22.57	22.49	22.57	22.30	0.27%	57,177
Jan 20, 2026	22.52	22.54	22.43	22.51	22.24	-0.35%	73,941
Jan 16, 2026	22.59	22.59	22.54	22.59	22.32	0.09%	31,655
Jan 15, 2026	22.52	22.59	22.52	22.57	22.30	0.09%	47,091
Jan 14, 2026	22.45	22.55	22.45	22.55	22.28	0.22%	53,921
Jan 13, 2026	22.47	22.51	22.42	22.50	22.23	0.09%	102,321
Jan 12, 2026	22.48	22.48	22.43	22.48	22.21	-0.04%	65,089
Jan 9, 2026	22.45	22.49	22.42	22.49	22.22	0.18%	49,946
Jan 8, 2026	22.41	22.47	22.41	22.45	22.18	-	60,690
Jan 7, 2026	22.42	22.45	22.36	22.45	22.18	0.09%	46,284
Jan 6, 2026	22.36	22.43	22.33	22.43	22.16	0.22%	210,264
Jan 5, 2026	22.38	22.48	22.33	22.38	22.11	0.31%	322,435
Jan 2, 2026	22.27	22.42	22.27	22.31	22.04	0.41%	114,154
Dec 31, 2025	22.24	22.31	22.22	22.22	21.96	-0.04%	154,785
Dec 30, 2025	22.32	22.32	22.22	22.23	21.97	-1.38%	316,603
Dec 29, 2025	22.51	22.60	22.51	22.54	21.96	-0.10%	110,939
Dec 26, 2025	22.60	22.60	22.50	22.56	21.99	-0.02%	72,560
Dec 24, 2025	22.51	22.58	22.51	22.57	21.99	0.21%	24,265
Dec 23, 2025	22.55	22.58	22.50	22.52	21.94	-0.22%	88,710