PFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	56.50	57.20	56.00	56.62	56.62	2.02%	277,562
Jul 7, 2025	55.26	55.96	54.98	55.50	55.50	1.02%	45,741
Jul 3, 2025	54.04	55.05	53.75	54.94	54.94	1.67%	101,416
Jul 2, 2025	54.00	54.90	53.78	54.04	54.04	2.72%	134,684
Jul 1, 2025	53.24	53.52	52.45	52.61	52.61	-0.44%	78,438
Jun 30, 2025	54.31	54.77	52.30	52.84	52.84	-3.12%	93,278
Jun 27, 2025	54.10	54.85	53.22	54.54	54.54	1.73%	73,836
Jun 26, 2025	53.83	54.80	53.38	53.61	53.61	-0.48%	54,960
Jun 25, 2025	54.64	54.95	53.66	53.87	53.87	-0.04%	81,937
Jun 24, 2025	55.70	55.70	53.28	53.89	53.77	-2.21%	133,438
Jun 23, 2025	55.00	56.45	54.10	55.11	54.99	-1.68%	80,241
Jun 20, 2025	56.33	56.48	55.06	56.05	55.93	1.08%	67,046
Jun 18, 2025	55.00	56.50	54.68	55.45	55.33	-0.36%	74,013
Jun 17, 2025	57.22	57.79	55.26	55.65	55.53	-6.47%	271,532
Jun 16, 2025	57.12	59.50	56.65	59.50	59.37	4.88%	269,913
Jun 13, 2025	56.08	57.98	55.81	56.73	56.60	2.18%	112,800
Jun 12, 2025	56.40	57.21	55.40	55.52	55.40	-3.69%	136,154
Jun 11, 2025	58.26	58.63	57.43	57.65	57.52	-1.45%	77,156
Jun 10, 2025	58.11	58.96	58.11	58.50	58.37	-0.56%	35,839
Jun 9, 2025	59.50	60.11	58.41	58.83	58.70	-0.73%	78,263
Jun 6, 2025	58.45	59.42	58.05	59.26	59.13	2.26%	95,604
Jun 5, 2025	58.11	58.49	57.05	57.95	57.82	-0.72%	95,613
Jun 4, 2025	59.06	59.46	57.83	58.37	58.24	-2.60%	191,199
Jun 3, 2025	59.50	60.17	58.37	59.93	59.80	0.72%	62,807
Jun 2, 2025	59.01	60.25	58.12	59.50	59.37	2.80%	153,133
May 30, 2025	58.11	58.99	57.22	57.88	57.75	-0.40%	56,922
May 29, 2025	59.03	59.48	57.50	58.11	57.98	-2.25%	275,376
May 28, 2025	58.94	60.98	58.94	59.45	59.32	1.90%	298,274
May 27, 2025	60.00	60.31	57.76	58.34	58.21	-5.32%	405,483
May 23, 2025	61.63	62.51	61.01	61.62	61.33	-1.28%	180,242
May 22, 2025	64.33	65.15	61.63	62.42	62.12	-1.12%	300,059
May 21, 2025	61.00	63.42	60.26	63.13	62.83	6.08%	198,704
May 20, 2025	59.80	60.29	58.94	59.51	59.23	1.85%	292,227
May 19, 2025	60.76	60.86	58.26	58.43	58.15	0.53%	275,450
May 16, 2025	57.00	58.38	56.68	58.12	57.84	-0.75%	241,058
May 15, 2025	59.89	60.15	58.25	58.56	58.28	-3.17%	113,228
May 14, 2025	58.86	60.49	58.83	60.48	60.19	2.14%	232,848
May 13, 2025	59.26	59.92	58.71	59.21	58.93	0.02%	182,937
May 12, 2025	58.74	59.40	58.04	59.20	58.92	3.35%	245,893
May 9, 2025	57.72	57.99	57.27	57.28	57.01	-0.76%	90,912
May 8, 2025	55.18	58.08	55.00	57.72	57.44	4.19%	134,060
May 7, 2025	55.96	56.12	54.75	55.40	55.14	-1.00%	64,438
May 6, 2025	57.08	57.68	55.41	55.96	55.69	-0.94%	175,189
May 5, 2025	55.93	56.96	55.66	56.49	56.22	1.64%	157,941
May 2, 2025	54.43	55.88	54.03	55.58	55.31	3.62%	199,287
May 1, 2025	53.02	54.65	52.74	53.64	53.38	1.02%	191,719
Apr 30, 2025	51.75	53.12	51.75	53.10	52.85	2.97%	145,630
Apr 29, 2025	52.97	53.03	51.57	51.57	51.32	-2.03%	93,325
Apr 28, 2025	53.52	53.52	52.07	52.64	52.39	-0.42%	58,627
Apr 25, 2025	53.53	53.79	52.86	52.86	52.61	-4.41%	155,220