PFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	56.49	56.49	55.62	55.88	55.88	-1.93%	1,894
Oct 30, 2024	57.07	57.18	56.98	56.98	56.98	0.67%	3,900
Oct 29, 2024	56.41	56.64	56.40	56.60	56.60	-0.30%	6,135
Oct 28, 2024	56.76	56.89	56.70	56.77	56.77	1.30%	2,594
Oct 25, 2024	56.65	56.65	55.97	56.04	56.04	-1.30%	2,201
Oct 24, 2024	56.67	56.78	56.42	56.78	56.78	0.83%	1,500
Oct 23, 2024	56.74	56.83	56.31	56.31	56.31	-1.54%	7,000
Oct 22, 2024	56.95	57.25	56.95	57.19	57.19	-0.10%	1,205
Oct 21, 2024	58.38	58.38	57.23	57.25	57.25	-1.75%	2,800
Oct 18, 2024	57.88	58.36	57.88	58.27	58.27	-0.29%	1,600
Oct 17, 2024	58.10	58.56	58.10	58.44	58.44	0.67%	9,500
Oct 16, 2024	57.95	58.05	57.88	58.05	58.05	1.04%	1,007
Oct 15, 2024	57.65	57.87	57.45	57.45	57.45	0.07%	14,100
Oct 14, 2024	57.17	57.51	57.10	57.41	57.41	0.72%	8,800
Oct 11, 2024	56.73	57.00	56.68	57.00	57.00	2.28%	5,800
Oct 10, 2024	55.78	55.79	55.45	55.73	55.73	-0.45%	1,337
Oct 9, 2024	55.48	56.07	55.48	55.98	55.98	0.96%	3,800
Oct 8, 2024	55.37	55.55	55.33	55.45	55.45	0.69%	1,293
Oct 7, 2024	55.46	55.46	55.03	55.07	55.07	-1.56%	2,525
Oct 4, 2024	55.84	55.94	55.39	55.94	55.94	1.91%	6,500
Oct 3, 2024	55.00	55.00	54.89	54.89	54.89	-0.45%	2,000
Oct 2, 2024	55.21	55.30	55.06	55.14	55.14	0.27%	3,600
Oct 1, 2024	54.55	55.36	54.55	54.99	54.99	-0.65%	48,041
Sep 30, 2024	55.12	55.35	54.89	55.35	55.35	0.16%	1,000
Sep 27, 2024	55.08	55.51	55.08	55.26	55.26	0.58%	1,209
Sep 26, 2024	55.04	55.14	54.94	54.94	54.94	0.11%	2,400
Sep 25, 2024	55.12	55.16	54.88	54.88	54.88	-0.47%	1,700
Sep 24, 2024	55.00	55.26	55.00	55.14	55.14	-0.76%	4,500
Sep 23, 2024	55.63	55.70	55.43	55.56	55.56	0.18%	1,700
Sep 20, 2024	55.43	55.46	55.42	55.46	55.31	-0.04%	1,442
Sep 19, 2024	55.24	55.53	55.24	55.48	55.33	1.17%	2,113
Sep 18, 2024	54.75	54.89	54.71	54.84	54.69	-0.04%	2,200
Sep 17, 2024	55.01	55.22	54.81	54.86	54.71	0.49%	1,800
Sep 16, 2024	53.95	54.60	53.95	54.59	54.44	1.30%	3,200
Sep 13, 2024	53.68	53.89	53.68	53.89	53.74	1.53%	2,100
Sep 12, 2024	52.98	53.08	52.91	53.08	52.94	1.38%	1,400
Sep 11, 2024	51.62	52.36	51.49	52.36	52.22	0.27%	2,943
Sep 10, 2024	52.16	52.22	52.01	52.22	52.08	-1.08%	3,000
Sep 9, 2024	53.17	53.17	52.79	52.79	52.64	1.15%	1,300
Sep 6, 2024	52.38	52.38	52.19	52.19	52.05	-1.86%	730
Sep 5, 2024	53.38	53.38	52.98	53.18	53.04	-0.86%	1,000
Sep 4, 2024	53.83	53.87	53.33	53.64	53.49	0.24%	4,400
Sep 3, 2024	54.41	54.41	53.50	53.51	53.36	-2.53%	3,422
Aug 30, 2024	54.35	54.90	54.30	54.90	54.75	1.35%	11,600
Aug 29, 2024	54.22	54.39	54.09	54.17	54.02	0.31%	1,400
Aug 28, 2024	54.17	54.17	53.74	54.00	53.85	0.07%	900
Aug 27, 2024	54.02	54.07	53.78	53.96	53.81	0.43%	1,704
Aug 26, 2024	54.21	54.21	53.73	53.73	53.58	-0.20%	3,806
Aug 23, 2024	53.12	53.89	53.12	53.84	53.69	1.57%	2,500
Aug 22, 2024	52.86	53.03	52.86	53.01	52.86	0.61%	1,400
Aug 21, 2024	52.70	52.80	52.42	52.69	52.54	0.25%	3,600
Aug 20, 2024	52.50	52.68	52.35	52.56	52.41	-0.90%	4,331
Aug 19, 2024	52.79	53.04	52.72	53.04	52.89	0.82%	1,329
Aug 16, 2024	52.17	52.71	52.17	52.61	52.46	0.48%	3,800
Aug 15, 2024	52.28	52.42	52.03	52.36	52.21	1.87%	2,200
Aug 14, 2024	51.37	51.44	51.19	51.40	51.26	0.98%	2,100
Aug 13, 2024	50.92	50.92	50.82	50.90	50.76	1.09%	3,849
Aug 12, 2024	50.81	50.81	50.32	50.35	50.21	-0.94%	7,330
Aug 9, 2024	50.69	50.85	50.51	50.83	50.69	0.77%	9,321
Aug 8, 2024	50.30	50.44	50.30	50.44	50.30	2.17%	1,200
Aug 7, 2024	50.29	50.29	49.37	49.37	49.23	-	416
Aug 6, 2024	48.46	49.76	48.46	49.37	49.23	1.73%	1,300
Aug 5, 2024	48.34	49.07	48.34	48.53	48.40	-3.67%	26,200
Aug 2, 2024	51.31	51.31	50.21	50.38	50.24	-3.85%	10,546
Aug 1, 2024	53.54	53.54	52.30	52.40	52.25	-2.44%	3,312
Jul 31, 2024	53.95	54.00	53.71	53.71	53.56	0.36%	1,731
Jul 30, 2024	53.41	53.52	53.38	53.52	53.37	1.04%	1,200
Jul 29, 2024	53.04	53.08	52.94	52.97	52.82	-0.54%	2,900
Jul 26, 2024	53.20	53.26	53.03	53.26	53.11	2.27%	2,847
Jul 25, 2024	52.46	52.59	52.08	52.08	51.94	0.83%	1,124
Jul 24, 2024	52.41	52.41	51.59	51.65	51.50	-1.97%	2,111
Jul 23, 2024	52.26	52.69	52.26	52.69	52.54	0.63%	606
Jul 22, 2024	52.17	52.36	52.17	52.36	52.21	1.32%	836
Jul 19, 2024	51.88	52.07	51.68	51.68	51.54	-0.60%	1,135
Jul 18, 2024	52.19	52.27	51.99	51.99	51.85	-0.95%	938
Jul 17, 2024	52.66	52.66	52.29	52.49	52.34	-0.17%	1,200
Jul 16, 2024	52.26	52.58	52.26	52.58	52.43	1.88%	800
Jul 15, 2024	51.49	51.61	51.49	51.61	51.47	2.54%	525
Jul 12, 2024	50.44	50.44	50.33	50.33	50.19	0.96%	600
Jul 11, 2024	49.77	49.93	49.76	49.85	49.71	1.14%	4,812
Jul 10, 2024	49.02	49.29	48.98	49.29	49.16	0.82%	605
Jul 9, 2024	48.85	49.11	48.85	48.89	48.75	0.20%	3,400
Jul 8, 2024	48.88	48.88	48.77	48.79	48.65	-0.29%	1,100
Jul 5, 2024	48.93	48.98	48.90	48.93	48.79	-0.79%	1,027
Jul 3, 2024	49.32	49.41	49.19	49.32	49.18	0.35%	1,100
Jul 2, 2024	48.97	49.23	48.95	49.15	49.01	0.39%	3,000
Jul 1, 2024	48.93	48.98	48.77	48.96	48.82	0.25%	1,115
Jun 28, 2024	48.89	48.91	48.82	48.84	48.70	0.64%	2,639
Jun 27, 2024	48.19	48.54	48.19	48.53	48.39	0.54%	817
Jun 26, 2024	48.14	48.27	48.08	48.27	48.14	-0.47%	1,013
Jun 25, 2024	48.60	48.60	48.50	48.50	48.37	-0.10%	916
Jun 24, 2024	48.76	48.78	48.55	48.55	48.42	-0.70%	923
Jun 21, 2024	48.96	48.96	48.78	48.89	48.31	-0.85%	1,128
Jun 20, 2024	49.12	49.31	49.12	49.31	48.73	0.59%	1,300
Jun 18, 2024	49.01	49.14	49.01	49.02	48.44	0.31%	1,349
Jun 17, 2024	48.34	48.96	48.34	48.87	48.29	1.20%	1,600
Jun 14, 2024	48.45	48.45	48.29	48.29	47.72	-1.25%	900
Jun 13, 2024	48.70	48.90	48.70	48.90	48.32	-0.79%	10,900
Jun 12, 2024	49.52	49.54	49.15	49.29	48.70	1.42%	2,134
Jun 11, 2024	48.90	48.90	48.34	48.60	48.02	-1.00%	1,506