PFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.47	49.67	48.86	49.60	49.60	1.58%	485,090
Mar 26, 2026	47.56	48.83	47.13	48.83	48.83	4.05%	456,954
Mar 25, 2026	46.36	47.41	45.50	46.93	46.83	-0.15%	1,214,907
Mar 24, 2026	47.96	48.16	47.00	47.00	46.90	-0.74%	1,404,963
Mar 23, 2026	47.66	48.18	46.90	47.35	47.25	-2.67%	571,123
Mar 20, 2026	45.16	49.20	45.14	48.65	48.55	8.52%	1,251,240
Mar 19, 2026	46.01	46.04	44.19	44.83	44.73	-2.65%	1,678,409
Mar 18, 2026	45.54	46.19	45.26	46.05	45.95	1.12%	746,174
Mar 17, 2026	45.53	45.75	45.05	45.54	45.44	-0.22%	399,687
Mar 16, 2026	45.26	45.66	44.96	45.64	45.54	-2.00%	526,250
Mar 13, 2026	45.61	46.74	44.97	46.57	46.47	1.17%	900,738
Mar 12, 2026	45.92	46.35	45.22	46.03	45.93	0.39%	1,553,983
Mar 11, 2026	44.44	46.03	44.44	45.85	45.75	5.48%	632,940
Mar 10, 2026	43.38	43.73	42.71	43.47	43.38	0.65%	937,757
Mar 9, 2026	44.44	45.00	43.09	43.19	43.10	-1.84%	1,136,875
Mar 6, 2026	43.26	44.00	43.22	44.00	43.91	2.73%	1,508,211
Mar 5, 2026	43.13	43.35	42.68	42.83	42.74	1.30%	1,168,183
Mar 4, 2026	42.65	42.86	41.88	42.28	42.19	-1.88%	538,942
Mar 3, 2026	43.68	43.68	42.51	43.09	43.00	2.08%	1,113,196
Mar 2, 2026	41.59	42.54	41.51	42.21	42.12	1.61%	976,916
Feb 27, 2026	41.56	41.99	41.45	41.54	41.45	-0.72%	473,209
Feb 26, 2026	42.00	42.25	41.78	41.84	41.75	-0.97%	387,179
Feb 25, 2026	42.53	42.53	41.87	42.25	42.16	-0.84%	355,230
Feb 24, 2026	42.62	42.74	42.29	42.61	42.52	-0.68%	205,116
Feb 23, 2026	42.86	43.15	42.31	42.90	42.71	-0.69%	301,902
Feb 20, 2026	42.78	43.90	42.78	43.20	43.01	-0.07%	549,295
Feb 19, 2026	43.50	43.50	43.01	43.23	43.04	0.19%	245,553
Feb 18, 2026	43.25	43.43	42.83	43.15	42.96	-0.30%	161,101
Feb 17, 2026	43.21	43.65	42.93	43.28	43.09	0.07%	382,647
Feb 13, 2026	43.64	43.82	43.23	43.25	43.06	-2.39%	477,781
Feb 12, 2026	45.25	45.26	44.01	44.31	44.11	-2.66%	561,341
Feb 11, 2026	45.50	45.90	45.16	45.52	45.32	0.33%	228,731
Feb 10, 2026	45.64	45.72	45.05	45.37	45.17	-3.16%	352,881
Feb 9, 2026	47.06	47.20	46.20	46.85	46.64	0.60%	451,547
Feb 6, 2026	46.58	46.94	46.41	46.57	46.36	-0.56%	241,444
Feb 5, 2026	47.62	47.77	46.73	46.83	46.62	-1.89%	551,478
Feb 4, 2026	47.43	47.77	47.03	47.73	47.52	-0.15%	373,743
Feb 3, 2026	48.00	48.28	47.39	47.80	47.59	0.13%	505,099
Feb 2, 2026	47.18	47.74	46.61	47.74	47.53	0.57%	456,174
Jan 30, 2026	46.72	47.47	46.47	47.47	47.26	1.91%	209,020
Jan 29, 2026	46.62	46.86	45.89	46.58	46.37	1.26%	457,553
Jan 28, 2026	46.10	46.49	45.88	46.00	45.79	0.63%	549,780
Jan 27, 2026	45.26	45.71	44.90	45.71	45.51	0.22%	876,665
Jan 26, 2026	45.53	45.70	45.06	45.61	45.31	-1.13%	386,130
Jan 23, 2026	46.34	46.82	45.97	46.13	45.82	-0.90%	445,643
Jan 22, 2026	46.73	47.37	46.39	46.55	46.24	-1.48%	427,740
Jan 21, 2026	48.31	48.63	47.11	47.25	46.94	-3.71%	574,491
Jan 20, 2026	48.99	49.23	48.27	49.07	48.74	5.94%	898,667
Jan 16, 2026	45.98	46.76	45.53	46.32	46.01	0.85%	727,745
Jan 15, 2026	45.60	46.33	45.50	45.93	45.63	-0.30%	614,840