PFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	52.88	54.00	52.60	53.74	53.74	-0.85%	103,248
Jan 16, 2025	54.96	55.51	53.52	54.20	54.20	-1.38%	102,179
Jan 15, 2025	54.65	55.35	53.53	54.96	54.96	-3.76%	166,322
Jan 14, 2025	56.40	57.42	56.22	57.11	57.11	1.12%	74,318
Jan 13, 2025	56.31	56.69	55.57	56.48	56.48	1.64%	321,553
Jan 10, 2025	57.50	57.50	54.65	55.57	55.57	0.71%	144,956
Jan 8, 2025	56.00	57.35	55.18	55.18	55.18	0.40%	112,724
Jan 7, 2025	53.76	55.34	53.55	54.96	54.96	2.73%	88,443
Jan 6, 2025	53.25	53.80	52.20	53.50	53.50	1.81%	173,483
Jan 3, 2025	51.97	52.84	51.84	52.55	52.55	0.52%	138,719
Jan 2, 2025	51.58	53.06	50.89	52.28	52.28	-0.11%	111,191
Dec 31, 2024	50.95	52.89	50.50	52.34	52.34	1.10%	56,136
Dec 30, 2024	51.73	52.33	51.26	51.77	51.77	-0.94%	103,644
Dec 27, 2024	51.53	52.50	51.49	52.26	52.26	0.74%	24,109
Dec 26, 2024	52.85	53.15	51.70	51.88	51.88	-1.07%	498,517
Dec 24, 2024	52.95	53.56	52.42	52.43	52.43	-0.43%	25,384
Dec 23, 2024	51.14	52.94	51.14	52.66	52.66	3.05%	85,340
Dec 20, 2024	50.28	51.61	50.05	51.10	50.96	-1.06%	99,959
Dec 19, 2024	51.35	52.50	50.99	51.65	51.51	4.05%	115,862
Dec 18, 2024	49.10	49.92	48.55	49.64	49.50	1.72%	70,687
Dec 17, 2024	49.55	49.55	48.30	48.80	48.66	-1.01%	40,108
Dec 16, 2024	49.01	49.50	48.25	49.30	49.16	-0.34%	73,147
Dec 13, 2024	48.03	49.67	48.03	49.47	49.33	3.93%	57,636
Dec 12, 2024	46.44	47.67	45.91	47.60	47.47	4.02%	55,591
Dec 11, 2024	44.97	46.33	44.75	45.76	45.63	2.05%	44,638
Dec 10, 2024	45.00	45.57	44.44	44.84	44.71	0.20%	23,264
Dec 9, 2024	44.29	44.85	44.00	44.75	44.63	1.98%	52,271
Dec 6, 2024	44.08	44.76	43.85	43.88	43.76	-1.83%	61,977
Dec 5, 2024	45.00	45.25	44.47	44.70	44.58	-0.47%	25,440
Dec 4, 2024	46.50	46.80	44.66	44.91	44.78	-2.18%	77,414
Dec 3, 2024	45.33	46.32	44.66	45.91	45.78	2.80%	182,018
Dec 2, 2024	46.46	46.46	44.44	44.66	44.54	-2.00%	94,652
Nov 29, 2024	46.36	46.76	45.57	45.57	45.44	-2.96%	37,856
Nov 27, 2024	47.00	47.85	46.36	46.96	46.83	-1.55%	50,042
Nov 26, 2024	47.61	48.03	46.83	47.70	47.57	1.38%	269,263
Nov 25, 2024	48.07	48.07	46.80	47.05	46.92	-6.31%	191,811
Nov 22, 2024	50.50	50.60	49.80	50.22	49.89	0.40%	36,768
Nov 21, 2024	50.05	50.61	49.20	50.02	49.69	0.22%	36,676
Nov 20, 2024	50.00	50.20	49.61	49.91	49.58	-0.08%	37,200
Nov 19, 2024	49.50	50.07	48.89	49.95	49.62	-0.50%	94,761
Nov 18, 2024	51.00	51.21	49.79	50.20	49.87	0.26%	56,207
Nov 15, 2024	50.21	51.14	49.95	50.07	49.74	0.34%	62,580
Nov 14, 2024	49.82	50.44	49.20	49.90	49.57	-1.27%	53,342
Nov 13, 2024	48.20	50.79	47.68	50.54	50.21	2.62%	112,013
Nov 12, 2024	48.74	49.49	47.68	49.25	48.93	3.38%	80,509
Nov 11, 2024	47.58	48.13	47.22	47.64	47.33	-0.21%	116,980
Nov 8, 2024	48.65	48.65	47.12	47.74	47.43	-2.59%	187,431
Nov 7, 2024	50.39	50.44	48.53	49.01	48.69	-3.71%	65,003
Nov 6, 2024	50.35	51.72	50.31	50.90	50.56	7.93%	157,048
Nov 5, 2024	48.58	49.43	47.00	47.16	46.85	-2.86%	78,159
Nov 4, 2024	48.36	49.41	48.21	48.55	48.23	-2.90%	106,934
Nov 1, 2024	47.96	50.00	47.77	50.00	49.67	3.58%	158,010
Oct 31, 2024	48.37	48.95	47.75	48.27	47.95	-1.43%	33,944
Oct 30, 2024	48.20	49.10	47.52	48.97	48.65	-0.37%	35,848
Oct 29, 2024	49.65	50.50	49.11	49.15	48.83	1.32%	92,849
Oct 28, 2024	48.16	49.30	48.03	48.51	48.19	-0.02%	25,035
Oct 25, 2024	47.82	49.00	47.14	48.52	48.02	-0.39%	35,383
Oct 24, 2024	49.46	49.97	47.82	48.71	48.21	-1.79%	37,151
Oct 23, 2024	49.82	50.88	49.10	49.60	49.09	1.22%	91,867
Oct 22, 2024	48.49	49.25	48.31	49.00	48.50	-0.02%	89,535
Oct 21, 2024	47.00	49.17	46.85	49.01	48.51	5.83%	65,912
Oct 18, 2024	46.55	46.55	45.92	46.31	45.83	-0.64%	51,249
Oct 17, 2024	45.04	46.80	45.04	46.61	46.13	4.11%	47,949
Oct 16, 2024	44.35	44.96	44.22	44.77	44.31	0.83%	25,475
Oct 15, 2024	45.18	45.45	44.35	44.40	43.94	-3.29%	150,064
Oct 14, 2024	46.10	46.94	45.46	45.91	45.44	0.59%	99,646
Oct 11, 2024	45.81	45.81	44.86	45.64	45.17	0.64%	49,835
Oct 10, 2024	45.00	45.69	44.60	45.35	44.88	2.25%	84,885
Oct 9, 2024	44.33	44.72	43.80	44.35	43.89	0.66%	26,587
Oct 8, 2024	44.64	45.00	43.92	44.06	43.61	-0.83%	94,109
Oct 7, 2024	44.31	44.45	43.88	44.43	43.97	1.16%	559,530
Oct 4, 2024	43.20	43.97	42.67	43.92	43.47	3.71%	43,235
Oct 3, 2024	41.65	42.35	41.51	42.35	41.92	3.12%	120,617
Oct 2, 2024	40.30	41.67	40.30	41.07	40.65	2.85%	101,252
Oct 1, 2024	40.50	40.50	39.12	39.93	39.52	-2.89%	51,935
Sep 30, 2024	41.63	41.69	40.81	41.12	40.70	-1.39%	30,305
Sep 27, 2024	41.55	41.70	40.80	41.70	41.27	0.10%	24,830
Sep 26, 2024	41.98	41.98	41.01	41.66	41.23	0.60%	27,173
Sep 25, 2024	40.96	41.43	40.63	41.41	40.99	1.52%	96,916
Sep 24, 2024	40.67	40.80	39.94	40.79	40.18	2.18%	23,511
Sep 23, 2024	39.81	40.85	39.81	39.92	39.32	-0.60%	31,609
Sep 20, 2024	39.76	41.00	39.76	40.16	39.56	-0.59%	24,046
Sep 19, 2024	40.65	40.65	39.76	40.40	39.79	3.62%	68,814
Sep 18, 2024	37.69	39.28	37.69	38.99	38.40	3.33%	144,796
Sep 17, 2024	37.50	37.80	37.00	37.73	37.17	0.22%	98,881
Sep 16, 2024	39.09	39.09	37.30	37.65	37.08	-1.34%	21,051
Sep 13, 2024	38.19	38.52	38.00	38.16	37.59	-0.75%	62,503
Sep 12, 2024	38.60	38.83	38.08	38.45	37.87	-0.10%	14,550
Sep 11, 2024	38.31	38.52	37.86	38.49	37.91	0.47%	9,161
Sep 10, 2024	40.37	40.37	38.19	38.31	37.73	-2.27%	35,812
Sep 9, 2024	40.27	40.40	39.11	39.20	38.61	-0.94%	12,544
Sep 6, 2024	40.37	40.37	39.00	39.57	38.98	-1.03%	77,240
Sep 5, 2024	40.40	40.98	39.57	39.98	39.38	-0.45%	14,802
Sep 4, 2024	40.97	41.25	40.00	40.16	39.56	-3.65%	36,386
Sep 3, 2024	42.29	42.29	41.14	41.68	41.05	-1.61%	37,570
Aug 30, 2024	41.50	42.94	41.27	42.36	41.72	1.27%	26,098
Aug 29, 2024	41.59	42.67	41.59	41.83	41.20	1.06%	26,097
Aug 28, 2024	41.14	41.42	40.98	41.39	40.77	0.34%	16,963
Aug 27, 2024	41.12	41.31	41.05	41.25	40.63	0.61%	24,926
Aug 26, 2024	41.30	41.30	40.61	41.00	40.19	-0.07%	23,467