PFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	58.08	58.08	57.51	57.51	57.51	-	934
Feb 26, 2025	57.38	57.78	57.16	57.51	57.51	1.00%	4,484
Feb 25, 2025	57.72	57.72	56.49	56.94	56.94	-1.03%	2,525
Feb 24, 2025	57.04	57.80	57.04	57.53	57.53	-0.71%	5,232
Feb 21, 2025	59.36	59.36	57.94	57.94	57.94	-2.46%	5,543
Feb 20, 2025	59.45	59.54	58.92	59.40	59.40	-3.07%	5,294
Feb 19, 2025	61.83	61.83	61.00	61.28	61.28	-0.70%	6,764
Feb 18, 2025	61.46	61.72	61.27	61.71	61.71	0.65%	8,825
Feb 14, 2025	61.15	61.35	61.15	61.31	61.31	0.44%	3,618
Feb 13, 2025	60.84	61.10	60.47	61.04	61.04	1.43%	4,701
Feb 12, 2025	60.01	60.21	59.84	60.18	60.18	0.20%	7,845
Feb 11, 2025	60.01	60.20	59.87	60.06	60.06	-1.05%	6,559
Feb 10, 2025	61.49	61.49	60.41	60.70	60.70	-0.54%	7,577
Feb 7, 2025	60.94	61.39	60.94	61.03	61.03	0.41%	9,307
Feb 6, 2025	60.76	60.99	60.48	60.78	60.78	0.20%	7,491
Feb 5, 2025	60.17	60.66	60.17	60.66	60.66	1.30%	4,386
Feb 4, 2025	59.98	60.17	59.77	59.88	59.88	0.04%	6,615
Feb 3, 2025	58.69	59.92	58.69	59.85	59.85	-0.94%	10,656
Jan 31, 2025	60.99	61.00	60.24	60.42	60.42	-0.77%	4,892
Jan 30, 2025	60.90	61.19	60.54	60.89	60.89	1.00%	5,713
Jan 29, 2025	60.26	60.45	59.96	60.29	60.29	-0.08%	3,512
Jan 28, 2025	60.01	60.34	59.72	60.34	60.34	1.04%	7,331
Jan 27, 2025	59.44	59.77	59.30	59.72	59.72	-1.14%	3,640
Jan 24, 2025	60.04	60.58	60.04	60.41	60.41	0.57%	6,966
Jan 23, 2025	60.16	60.29	60.02	60.07	60.07	0.01%	5,104
Jan 22, 2025	60.27	60.27	59.75	60.06	60.06	-	2,161
Jan 21, 2025	59.84	60.06	59.74	60.06	60.06	1.72%	10,214
Jan 17, 2025	59.13	59.18	58.96	59.05	59.05	1.23%	2,528
Jan 16, 2025	58.43	58.56	58.29	58.33	58.33	0.52%	4,103
Jan 15, 2025	57.82	58.03	57.56	58.03	58.03	3.20%	3,961
Jan 14, 2025	55.67	56.23	55.67	56.23	56.23	2.50%	40,737
Jan 13, 2025	54.04	54.87	54.04	54.86	54.86	0.31%	2,571
Jan 10, 2025	55.43	55.43	54.64	54.69	54.69	-3.42%	3,406
Jan 8, 2025	56.12	56.63	56.12	56.63	56.63	0.43%	18,835
Jan 7, 2025	56.28	56.87	56.12	56.38	56.38	-1.78%	55,676
Jan 6, 2025	57.69	58.03	57.28	57.40	57.40	-0.28%	13,859
Jan 3, 2025	57.13	57.56	57.13	57.56	57.56	1.38%	6,929
Jan 2, 2025	57.50	57.50	56.28	56.78	56.78	-0.41%	7,930
Dec 31, 2024	57.18	57.19	56.85	57.01	57.01	0.53%	2,165
Dec 30, 2024	56.22	56.87	56.01	56.71	56.71	-0.89%	5,341
Dec 27, 2024	57.88	57.88	56.83	57.22	57.22	-1.28%	6,185
Dec 26, 2024	57.38	57.96	57.31	57.96	57.96	0.91%	3,855
Dec 24, 2024	56.94	57.44	56.94	57.44	57.44	1.05%	5,237
Dec 23, 2024	56.51	56.84	56.30	56.84	56.84	-1.37%	5,570
Dec 20, 2024	57.57	57.98	57.54	57.63	56.79	1.96%	1,545
Dec 19, 2024	57.05	57.22	56.52	56.52	55.70	-	5,201
Dec 18, 2024	59.33	59.33	56.35	56.52	55.70	-4.70%	4,926
Dec 17, 2024	59.14	59.52	59.11	59.31	58.45	-1.68%	3,793
Dec 16, 2024	60.07	60.43	60.07	60.32	59.44	0.77%	4,742
Dec 13, 2024	60.18	60.18	59.82	59.86	58.99	-0.42%	2,454
Dec 12, 2024	60.72	60.72	60.11	60.11	59.24	-0.60%	4,949
Dec 11, 2024	60.39	60.61	60.28	60.47	59.59	0.64%	2,624
Dec 10, 2024	60.42	60.42	60.09	60.09	59.22	-1.12%	2,081
Dec 9, 2024	60.99	61.17	60.57	60.77	59.89	-2.03%	10,900
Dec 6, 2024	62.00	62.16	61.68	62.03	61.13	0.27%	6,019
Dec 5, 2024	62.20	62.22	61.86	61.86	60.96	-0.35%	2,582
Dec 4, 2024	62.24	62.24	61.66	62.08	61.18	0.08%	10,229
Dec 3, 2024	62.56	62.56	61.98	62.03	61.13	-0.94%	3,627
Dec 2, 2024	63.03	63.03	62.62	62.62	61.71	-1.20%	4,593
Nov 29, 2024	63.71	63.71	63.38	63.38	62.46	0.09%	1,289
Nov 27, 2024	63.53	63.65	63.32	63.32	62.40	-0.28%	13,378
Nov 26, 2024	63.61	63.76	63.25	63.50	62.58	-0.49%	3,015
Nov 25, 2024	63.90	64.21	63.59	63.81	62.88	1.07%	18,310
Nov 22, 2024	62.94	63.24	62.94	63.14	62.22	1.01%	1,892
Nov 21, 2024	61.53	62.62	61.53	62.51	61.60	2.29%	4,911
Nov 20, 2024	61.00	61.23	60.98	61.11	60.22	-0.50%	4,116
Nov 19, 2024	60.70	61.45	60.70	61.42	60.53	0.52%	8,531
Nov 18, 2024	60.73	61.23	60.67	61.10	60.21	1.01%	49,124
Nov 15, 2024	60.44	60.64	60.17	60.49	59.61	-0.17%	3,157
Nov 14, 2024	61.52	61.52	60.53	60.59	59.71	-0.96%	1,749
Nov 13, 2024	61.75	61.94	61.09	61.18	60.29	-0.70%	2,484
Nov 12, 2024	62.61	62.61	61.33	61.61	60.71	-1.39%	8,172
Nov 11, 2024	62.22	62.66	62.22	62.48	61.57	2.16%	7,215
Nov 8, 2024	60.36	61.60	60.36	61.16	60.27	2.47%	8,969
Nov 7, 2024	60.30	60.30	59.68	59.68	58.81	-1.50%	15,107
Nov 6, 2024	59.81	60.59	59.52	60.59	59.71	7.93%	3,891
Nov 5, 2024	54.99	56.14	54.99	56.14	55.32	1.70%	9,644
Nov 4, 2024	55.56	55.59	55.17	55.20	54.40	-0.47%	28,785
Nov 1, 2024	55.76	55.84	55.41	55.46	54.66	-0.19%	4,125
Oct 31, 2024	56.49	56.49	55.57	55.57	54.76	-2.47%	1,896
Oct 30, 2024	57.07	57.18	56.98	56.98	56.15	0.67%	3,859
Oct 29, 2024	56.41	56.64	56.40	56.60	55.77	-0.31%	6,135
Oct 28, 2024	56.77	56.89	56.70	56.78	55.95	1.31%	2,494
Oct 25, 2024	56.65	56.65	55.97	56.04	55.23	-1.30%	2,201
Oct 24, 2024	56.67	56.78	56.42	56.78	55.95	0.83%	1,469
Oct 23, 2024	56.74	56.83	56.31	56.31	55.49	-1.54%	6,995
Oct 22, 2024	56.95	57.25	56.95	57.19	56.36	-0.10%	1,205
Oct 21, 2024	58.38	58.38	57.23	57.25	56.42	-1.74%	2,785
Oct 18, 2024	57.88	58.36	57.88	58.27	57.42	-0.30%	1,554
Oct 17, 2024	58.10	58.56	58.10	58.44	57.59	0.67%	9,481
Oct 16, 2024	57.95	58.05	57.88	58.05	57.21	1.04%	1,007
Oct 15, 2024	57.65	57.87	57.45	57.45	56.61	0.06%	14,079
Oct 14, 2024	57.17	57.51	57.10	57.42	56.58	0.73%	8,800
Oct 11, 2024	56.73	57.00	56.68	57.00	56.17	2.28%	5,798
Oct 10, 2024	55.78	55.79	55.45	55.73	54.92	-0.45%	1,337
Oct 9, 2024	55.48	56.07	55.48	55.98	55.17	0.97%	3,797
Oct 8, 2024	55.37	55.55	55.33	55.45	54.64	0.68%	1,196
Oct 7, 2024	55.46	55.46	55.03	55.07	54.27	-1.56%	2,525
Oct 4, 2024	55.84	55.94	55.39	55.94	55.13	1.91%	6,469
Oct 3, 2024	55.00	55.00	54.89	54.89	54.09	-0.45%	1,962