PFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.00	50.20	49.61	49.91	49.91	-0.08%	37,200
Nov 19, 2024	49.50	50.07	48.89	49.95	49.95	-0.50%	94,761
Nov 18, 2024	51.00	51.21	49.79	50.20	50.20	0.26%	56,207
Nov 15, 2024	50.21	51.14	49.95	50.07	50.07	0.34%	62,580
Nov 14, 2024	49.82	50.44	49.20	49.90	49.90	-1.27%	53,342
Nov 13, 2024	48.20	50.79	47.68	50.54	50.54	2.62%	112,013
Nov 12, 2024	48.74	49.49	47.68	49.25	49.25	3.38%	80,509
Nov 11, 2024	47.58	48.13	47.22	47.64	47.64	-0.21%	116,980
Nov 8, 2024	48.65	48.65	47.12	47.74	47.74	-2.59%	187,431
Nov 7, 2024	50.39	50.44	48.53	49.01	49.01	-3.71%	65,003
Nov 6, 2024	50.35	51.72	50.31	50.90	50.90	7.93%	157,048
Nov 5, 2024	48.58	49.43	47.00	47.16	47.16	-2.86%	78,159
Nov 4, 2024	48.36	49.41	48.21	48.55	48.55	-2.90%	106,934
Nov 1, 2024	47.96	50.00	47.77	50.00	50.00	3.58%	158,010
Oct 31, 2024	48.37	48.95	47.75	48.27	48.27	-1.43%	33,944
Oct 30, 2024	48.20	49.10	47.52	48.97	48.97	-0.37%	35,848
Oct 29, 2024	49.65	50.50	49.11	49.15	49.15	1.32%	92,849
Oct 28, 2024	48.16	49.30	48.03	48.51	48.51	-0.02%	25,035
Oct 25, 2024	47.82	49.00	47.14	48.52	48.34	-0.39%	35,383
Oct 24, 2024	49.46	49.97	47.82	48.71	48.53	-1.79%	37,151
Oct 23, 2024	49.82	50.88	49.10	49.60	49.42	1.22%	91,867
Oct 22, 2024	48.49	49.25	48.31	49.00	48.82	-0.02%	89,535
Oct 21, 2024	47.00	49.17	46.85	49.01	48.83	5.83%	65,912
Oct 18, 2024	46.55	46.55	45.92	46.31	46.14	-0.64%	51,249
Oct 17, 2024	45.04	46.80	45.04	46.61	46.44	4.11%	47,949
Oct 16, 2024	44.35	44.96	44.22	44.77	44.60	0.83%	25,475
Oct 15, 2024	45.18	45.45	44.35	44.40	44.24	-3.29%	150,064
Oct 14, 2024	46.10	46.94	45.46	45.91	45.74	0.59%	99,646
Oct 11, 2024	45.81	45.81	44.86	45.64	45.47	0.64%	49,835
Oct 10, 2024	45.00	45.69	44.60	45.35	45.18	2.25%	84,885
Oct 9, 2024	44.33	44.72	43.80	44.35	44.19	0.66%	26,587
Oct 8, 2024	44.64	45.00	43.92	44.06	43.90	-0.83%	94,109
Oct 7, 2024	44.31	44.45	43.88	44.43	44.27	1.16%	559,530
Oct 4, 2024	43.20	43.97	42.67	43.92	43.76	3.71%	43,235
Oct 3, 2024	41.65	42.35	41.51	42.35	42.19	3.12%	120,617
Oct 2, 2024	40.30	41.67	40.30	41.07	40.92	2.85%	101,252
Oct 1, 2024	40.50	40.50	39.12	39.93	39.78	-2.89%	51,935
Sep 30, 2024	41.63	41.69	40.81	41.12	40.97	-1.39%	30,305
Sep 27, 2024	41.55	41.70	40.80	41.70	41.55	0.10%	24,830
Sep 26, 2024	41.98	41.98	41.01	41.66	41.51	0.60%	27,173
Sep 25, 2024	40.96	41.43	40.63	41.41	41.26	1.52%	96,916
Sep 24, 2024	40.67	40.80	39.94	40.79	40.44	2.18%	23,511
Sep 23, 2024	39.81	40.85	39.81	39.92	39.58	-0.60%	31,609
Sep 20, 2024	39.76	41.00	39.76	40.16	39.82	-0.59%	24,046
Sep 19, 2024	40.65	40.65	39.76	40.40	40.06	3.62%	68,814
Sep 18, 2024	37.69	39.28	37.69	38.99	38.66	3.33%	144,796
Sep 17, 2024	37.50	37.80	37.00	37.73	37.41	0.22%	98,881
Sep 16, 2024	39.09	39.09	37.30	37.65	37.33	-1.34%	21,051
Sep 13, 2024	38.19	38.52	38.00	38.16	37.84	-0.75%	62,503
Sep 12, 2024	38.60	38.83	38.08	38.45	38.12	-0.10%	14,550
Sep 11, 2024	38.31	38.52	37.86	38.49	38.16	0.47%	9,161
Sep 10, 2024	40.37	40.37	38.19	38.31	37.99	-2.27%	35,812
Sep 9, 2024	40.27	40.40	39.11	39.20	38.87	-0.94%	12,544
Sep 6, 2024	40.37	40.37	39.00	39.57	39.23	-1.03%	77,240
Sep 5, 2024	40.40	40.98	39.57	39.98	39.64	-0.45%	14,802
Sep 4, 2024	40.97	41.25	40.00	40.16	39.82	-3.65%	36,386
Sep 3, 2024	42.29	42.29	41.14	41.68	41.33	-1.61%	37,570
Aug 30, 2024	41.50	42.94	41.27	42.36	42.00	1.27%	26,098
Aug 29, 2024	41.59	42.67	41.59	41.83	41.48	1.06%	26,097
Aug 28, 2024	41.14	41.42	40.98	41.39	41.04	0.34%	16,963
Aug 27, 2024	41.12	41.31	41.05	41.25	40.90	0.61%	24,926
Aug 26, 2024	41.30	41.30	40.61	41.00	40.46	-0.07%	23,467
Aug 23, 2024	41.99	42.00	40.92	41.03	40.49	-1.77%	14,869
Aug 22, 2024	41.73	42.24	41.07	41.77	41.22	2.83%	24,308
Aug 21, 2024	40.50	41.42	40.16	40.62	40.08	0.30%	12,839
Aug 20, 2024	40.79	40.93	40.05	40.50	39.96	-0.10%	22,335
Aug 19, 2024	42.20	42.20	40.44	40.54	40.00	-3.38%	93,467
Aug 16, 2024	42.25	42.63	41.60	41.96	41.40	-0.64%	23,026
Aug 15, 2024	42.45	43.74	42.22	42.23	41.67	0.91%	34,844
Aug 14, 2024	42.27	42.68	41.70	41.85	41.30	-2.13%	29,451
Aug 13, 2024	42.70	43.04	42.60	42.76	42.19	-0.49%	23,947
Aug 12, 2024	43.72	43.89	42.88	42.97	42.40	-0.97%	28,683
Aug 9, 2024	43.34	43.72	42.80	43.39	42.81	-3.21%	30,401
Aug 8, 2024	45.26	45.33	44.55	44.83	44.24	1.61%	31,445
Aug 7, 2024	44.05	44.36	43.23	44.12	43.54	2.46%	60,436
Aug 6, 2024	41.62	43.25	41.25	43.06	42.49	6.31%	68,256
Aug 5, 2024	39.67	41.68	39.67	40.51	39.97	-0.26%	232,490
Aug 2, 2024	42.23	42.43	40.34	40.61	40.07	-7.45%	285,308
Aug 1, 2024	44.98	45.30	43.48	43.88	43.30	-3.05%	62,609
Jul 31, 2024	45.99	46.02	44.98	45.26	44.66	-3.29%	56,536
Jul 30, 2024	47.46	47.70	46.45	46.80	46.18	-1.56%	20,974
Jul 29, 2024	47.05	47.63	47.02	47.54	46.91	-1.64%	41,193
Jul 26, 2024	48.19	48.59	48.07	48.34	47.69	-1.72%	14,258
Jul 25, 2024	49.50	49.57	48.12	49.18	48.35	-1.24%	18,668
Jul 24, 2024	48.54	49.80	48.10	49.80	48.96	2.47%	54,472
Jul 23, 2024	48.50	48.65	48.10	48.60	47.78	-0.18%	22,145
Jul 22, 2024	47.98	49.11	47.46	48.69	47.87	1.31%	133,270
Jul 19, 2024	47.63	48.06	47.58	48.06	47.25	2.91%	20,149
Jul 18, 2024	46.45	47.17	46.32	46.70	45.91	0.97%	20,478
Jul 17, 2024	46.41	46.78	45.97	46.25	45.47	-0.34%	24,334
Jul 16, 2024	47.68	47.68	46.30	46.41	45.62	-3.03%	41,339
Jul 15, 2024	47.19	48.11	46.94	47.86	47.05	3.57%	107,403
Jul 12, 2024	47.06	47.06	46.11	46.21	45.43	-1.30%	25,423
Jul 11, 2024	47.02	47.14	46.55	46.82	46.03	-3.90%	108,829
Jul 10, 2024	48.71	49.28	48.71	48.72	47.90	-0.49%	34,357
Jul 9, 2024	48.82	49.77	48.79	48.96	48.13	0.99%	36,589
Jul 8, 2024	49.00	49.24	48.28	48.48	47.66	0.06%	45,585
Jul 5, 2024	49.10	49.30	48.11	48.45	47.63	-1.44%	23,773
Jul 3, 2024	49.97	50.00	49.13	49.16	48.33	-2.03%	181,574
Jul 2, 2024	50.16	50.91	49.71	50.18	49.33	-1.51%	102,398