PFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	48.03	48.36	47.40	47.53	47.53	-2.02%	717,658
Nov 21, 2025	47.97	48.69	47.97	48.51	48.51	0.96%	368,775
Nov 20, 2025	47.97	48.37	47.50	48.05	47.95	-0.33%	427,467
Nov 19, 2025	48.21	49.00	47.88	48.21	48.11	-0.69%	406,473
Nov 18, 2025	48.31	48.87	47.82	48.54	48.44	0.09%	362,566
Nov 17, 2025	47.98	48.50	47.53	48.50	48.40	0.19%	93,710
Nov 14, 2025	46.42	48.41	46.42	48.41	48.31	3.11%	352,922
Nov 13, 2025	46.17	46.95	46.10	46.95	46.85	1.47%	493,419
Nov 12, 2025	45.90	46.40	45.78	46.27	46.17	0.59%	297,557
Nov 11, 2025	45.95	46.27	45.68	46.00	45.90	0.11%	99,873
Nov 10, 2025	46.16	46.70	45.92	45.95	45.85	-0.52%	161,094
Nov 7, 2025	46.22	46.73	45.74	46.19	46.09	0.59%	549,770
Nov 6, 2025	45.76	46.53	45.60	45.92	45.82	-1.20%	196,207
Nov 5, 2025	45.80	46.69	45.75	46.48	46.38	1.82%	124,799
Nov 4, 2025	45.55	45.78	45.20	45.65	45.55	0.15%	259,604
Nov 3, 2025	46.16	46.16	45.37	45.58	45.49	0.09%	192,850
Oct 31, 2025	45.23	45.70	45.02	45.54	45.45	1.00%	160,685
Oct 30, 2025	44.81	45.36	44.37	45.09	45.00	1.62%	648,804
Oct 29, 2025	43.96	44.51	43.85	44.37	44.28	0.05%	246,496
Oct 28, 2025	44.22	44.53	43.65	44.35	44.26	-0.27%	217,963
Oct 27, 2025	44.50	45.22	44.00	44.47	44.28	-1.92%	373,769
Oct 24, 2025	45.62	45.95	44.88	45.34	45.14	-0.15%	526,446
Oct 23, 2025	45.38	45.74	44.92	45.41	45.21	1.14%	630,392
Oct 22, 2025	44.76	45.00	44.39	44.90	44.71	0.74%	224,463
Oct 21, 2025	45.25	45.25	44.40	44.57	44.38	-2.07%	563,082
Oct 20, 2025	46.00	46.00	45.25	45.51	45.31	-1.90%	217,495
Oct 17, 2025	46.18	46.70	46.06	46.39	46.19	-0.64%	464,620
Oct 16, 2025	47.06	47.47	46.01	46.69	46.49	-0.30%	314,552
Oct 15, 2025	46.54	47.18	46.15	46.83	46.63	1.30%	585,039
Oct 14, 2025	46.48	47.08	46.23	46.23	46.03	-1.24%	415,242
Oct 13, 2025	46.96	47.88	46.81	46.81	46.61	-1.24%	270,794
Oct 10, 2025	48.00	48.01	46.87	47.40	47.19	-2.85%	390,680
Oct 9, 2025	48.50	48.95	48.31	48.79	48.58	0.76%	296,986
Oct 8, 2025	48.16	49.18	48.16	48.42	48.21	-0.57%	475,797
Oct 7, 2025	48.38	48.84	47.74	48.70	48.49	0.83%	524,749
Oct 6, 2025	47.62	48.75	47.62	48.30	48.09	2.44%	291,364
Oct 3, 2025	46.91	47.51	46.80	47.15	46.95	0.28%	177,655
Oct 2, 2025	47.50	47.77	46.80	47.02	46.82	-1.67%	517,188
Oct 1, 2025	48.20	48.22	47.07	47.82	47.61	-0.73%	279,847
Sep 30, 2025	47.58	48.22	46.89	48.17	47.96	0.90%	452,118
Sep 29, 2025	48.21	48.23	47.40	47.74	47.53	-1.57%	522,233
Sep 26, 2025	47.96	48.82	47.36	48.50	48.29	1.74%	605,994
Sep 25, 2025	48.12	48.99	47.64	47.67	47.46	-1.51%	567,970
Sep 24, 2025	47.75	48.65	47.75	48.40	48.09	1.96%	548,071
Sep 23, 2025	47.96	48.32	47.35	47.47	47.17	-1.31%	534,541
Sep 22, 2025	47.53	48.43	47.50	48.10	47.79	2.12%	583,434
Sep 19, 2025	47.37	47.54	46.75	47.10	46.80	0.28%	396,625
Sep 18, 2025	46.40	47.24	46.32	46.97	46.67	3.14%	286,261
Sep 17, 2025	45.40	45.85	44.63	45.54	45.25	-1.19%	464,995
Sep 16, 2025	46.51	46.56	46.01	46.09	45.80	0.20%	164,055