PFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.03	47.50	46.63	46.71	46.71	-0.06%	224,158
Jun 4, 2026	45.80	46.99	45.80	46.74	46.74	1.17%	373,397
Jun 3, 2026	45.99	46.76	45.93	46.20	46.20	0.36%	834,570
Jun 2, 2026	46.00	46.24	45.53	46.04	46.04	0.18%	741,680
Jun 1, 2026	46.67	47.00	45.85	45.95	45.95	-0.99%	784,035
May 29, 2026	45.92	46.68	45.69	46.41	46.41	-0.56%	239,757
May 28, 2026	48.16	48.84	46.34	46.67	46.67	-2.51%	1,245,280
May 27, 2026	48.61	49.00	47.59	47.87	47.87	-2.94%	844,449
May 26, 2026	49.09	50.16	48.48	49.32	49.32	-0.48%	1,637,852
May 22, 2026	49.95	50.43	49.21	49.66	49.56	-0.98%	1,228,498
May 21, 2026	51.00	51.00	50.00	50.15	50.05	-1.22%	312,343
May 20, 2026	51.24	51.96	50.50	50.77	50.67	-2.03%	707,459
May 19, 2026	51.52	52.05	51.26	51.82	51.72	0.74%	618,307
May 18, 2026	50.50	51.52	50.01	51.44	51.34	2.23%	737,466
May 15, 2026	49.49	50.48	49.15	50.32	50.22	4.05%	354,291
May 14, 2026	48.48	48.56	47.95	48.36	48.26	-0.80%	179,908
May 13, 2026	48.27	48.75	47.99	48.75	48.65	1.14%	179,795
May 12, 2026	47.96	48.20	47.85	48.20	48.10	0.96%	194,631
May 11, 2026	47.12	47.74	46.86	47.74	47.64	1.04%	202,714
May 8, 2026	47.11	47.40	47.10	47.25	47.15	-0.74%	91,684
May 7, 2026	47.83	47.94	47.42	47.60	47.50	0.27%	316,528
May 6, 2026	47.74	47.83	47.02	47.47	47.37	-2.08%	270,823
May 5, 2026	48.26	48.52	48.18	48.48	48.38	0.79%	274,631
May 4, 2026	47.04	48.26	47.00	48.10	48.00	2.78%	672,830
May 1, 2026	47.88	47.88	46.65	46.80	46.71	-1.74%	421,269
Apr 30, 2026	46.72	47.65	46.72	47.63	47.53	1.56%	493,961
Apr 29, 2026	46.30	46.95	46.05	46.90	46.81	2.36%	327,423
Apr 28, 2026	46.06	46.27	45.68	45.82	45.73	-0.11%	250,573
Apr 27, 2026	45.67	46.04	45.07	45.87	45.78	2.46%	280,173
Apr 24, 2026	45.03	45.17	44.47	44.87	44.68	0.94%	190,698
Apr 23, 2026	44.66	44.87	44.13	44.45	44.26	-1.11%	525,576
Apr 22, 2026	44.40	44.95	44.40	44.95	44.76	0.23%	176,313
Apr 21, 2026	44.42	45.15	44.42	44.85	44.65	-0.54%	393,079
Apr 20, 2026	44.69	45.56	44.68	45.09	44.90	1.62%	273,515
Apr 17, 2026	44.60	44.90	44.00	44.37	44.18	-0.52%	1,594,453
Apr 16, 2026	43.85	44.60	43.70	44.60	44.41	1.34%	629,340
Apr 15, 2026	44.44	44.49	43.75	44.01	43.82	0.36%	1,687,013
Apr 14, 2026	44.75	45.00	43.85	43.85	43.66	-1.73%	317,305
Apr 13, 2026	45.30	45.45	44.50	44.62	44.43	-1.35%	1,059,966
Apr 10, 2026	45.34	45.34	45.06	45.23	45.04	-	99,985
Apr 9, 2026	45.07	45.79	44.48	45.23	45.04	0.36%	1,168,010
Apr 8, 2026	44.97	45.93	44.70	45.07	44.88	-1.94%	2,379,678
Apr 7, 2026	45.29	46.57	45.29	45.96	45.77	2.32%	1,580,182
Apr 6, 2026	45.25	45.64	44.88	44.92	44.73	-0.18%	779,783
Apr 2, 2026	45.90	46.65	45.00	45.00	44.81	-1.10%	508,710
Apr 1, 2026	46.06	46.23	45.14	45.50	45.31	-1.58%	1,129,915
Mar 31, 2026	47.34	47.81	45.98	46.23	46.03	-3.95%	778,298
Mar 30, 2026	47.94	48.29	47.53	48.13	47.93	-2.96%	698,963
Mar 27, 2026	49.47	49.67	48.86	49.60	49.39	1.58%	485,307
Mar 26, 2026	47.56	48.83	47.13	48.83	48.62	4.27%	456,954