PFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	57.22	58.02	57.22	57.88	57.88	3.54%	511,222
Aug 29, 2025	55.62	56.29	55.35	55.90	55.90	1.95%	578,124
Aug 28, 2025	55.75	55.77	54.22	54.83	54.83	-2.04%	541,599
Aug 27, 2025	56.33	57.23	55.79	55.97	55.97	0.88%	633,933
Aug 26, 2025	55.45	56.09	55.30	55.48	55.48	0.84%	595,897
Aug 25, 2025	55.58	55.84	54.77	55.02	54.43	-0.52%	412,898
Aug 22, 2025	55.71	56.01	54.42	55.31	54.72	-1.74%	423,819
Aug 21, 2025	55.69	56.69	55.64	56.29	55.69	2.09%	336,689
Aug 20, 2025	55.27	55.71	55.00	55.14	54.55	-0.47%	242,169
Aug 19, 2025	55.77	55.78	55.23	55.40	54.81	-1.58%	347,713
Aug 18, 2025	55.59	56.55	55.59	56.29	55.69	1.51%	247,283
Aug 15, 2025	55.00	55.80	54.33	55.45	54.86	2.34%	239,984
Aug 14, 2025	53.60	54.84	53.38	54.18	53.60	0.82%	175,535
Aug 13, 2025	54.24	54.61	53.35	53.74	53.17	-2.06%	231,880
Aug 12, 2025	54.95	55.70	54.83	54.87	54.28	0.77%	272,254
Aug 11, 2025	53.72	54.58	53.50	54.45	53.87	0.11%	236,440
Aug 8, 2025	54.43	54.95	54.02	54.39	53.81	0.78%	94,378
Aug 7, 2025	53.30	53.99	52.84	53.97	53.39	1.30%	123,428
Aug 6, 2025	53.20	54.90	52.63	53.28	52.71	1.49%	134,328
Aug 5, 2025	53.47	53.75	52.50	52.50	51.94	-1.22%	106,216
Aug 4, 2025	53.02	54.25	53.00	53.15	52.58	0.45%	57,145
Aug 1, 2025	54.18	54.27	52.91	52.91	52.34	-4.55%	352,451
Jul 31, 2025	55.89	55.89	54.98	55.43	54.84	-1.89%	72,858
Jul 30, 2025	56.71	57.29	56.40	56.50	55.90	0.12%	172,731
Jul 29, 2025	58.82	58.82	56.09	56.43	55.83	-4.44%	185,866
Jul 28, 2025	59.29	59.45	58.82	59.05	58.42	0.25%	43,697
Jul 25, 2025	60.26	60.44	58.82	58.90	57.68	-1.96%	103,136
Jul 24, 2025	60.70	60.97	58.77	60.08	58.84	-0.22%	163,147
Jul 23, 2025	59.71	60.57	59.60	60.21	58.97	3.01%	60,390
Jul 22, 2025	59.50	59.75	58.39	58.45	57.24	-0.93%	66,684
Jul 21, 2025	59.19	59.55	58.01	59.00	57.78	-2.25%	109,647
Jul 18, 2025	60.47	61.20	59.51	60.36	59.11	-0.49%	220,037
Jul 17, 2025	60.50	60.85	59.69	60.66	59.41	0.71%	104,014
Jul 16, 2025	59.34	61.17	58.53	60.23	58.99	1.36%	188,552
Jul 15, 2025	56.67	59.59	56.59	59.42	58.19	3.00%	202,567
Jul 14, 2025	57.75	58.22	57.21	57.69	56.50	1.57%	71,777
Jul 11, 2025	56.11	57.20	55.35	56.80	55.63	3.65%	103,982
Jul 10, 2025	54.55	55.61	54.22	54.80	53.67	0.11%	118,633
Jul 9, 2025	56.40	56.64	54.55	54.74	53.61	-3.32%	135,637
Jul 8, 2025	56.50	57.20	56.00	56.62	55.45	2.02%	277,562
Jul 7, 2025	55.26	55.96	54.98	55.50	54.35	1.02%	45,741
Jul 3, 2025	54.04	55.05	53.75	54.94	53.81	1.67%	101,416
Jul 2, 2025	54.00	54.90	53.78	54.04	52.92	2.72%	134,684
Jul 1, 2025	53.24	53.52	52.45	52.61	51.52	-0.44%	78,438
Jun 30, 2025	54.31	54.77	52.30	52.84	51.75	-3.12%	93,278
Jun 27, 2025	54.10	54.85	53.22	54.54	53.41	1.73%	73,836
Jun 26, 2025	53.83	54.80	53.38	53.61	52.50	-0.48%	54,960
Jun 25, 2025	54.64	54.95	53.66	53.87	52.76	-0.04%	81,937
Jun 24, 2025	55.70	55.70	53.28	53.89	52.66	-2.21%	133,438
Jun 23, 2025	55.00	56.45	54.10	55.11	53.85	-1.68%	80,241