PFLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.67	19.74	19.65	19.74	19.74	0.05%	82,440
Apr 27, 2026	19.68	19.74	19.68	19.73	19.73	-0.05%	100,288
Apr 24, 2026	19.73	19.74	19.63	19.74	19.74	0.25%	114,225
Apr 23, 2026	19.71	19.72	19.65	19.69	19.69	0.10%	54,847
Apr 22, 2026	19.68	19.69	19.64	19.67	19.67	0.13%	229,123
Apr 21, 2026	19.73	19.73	19.64	19.65	19.65	-0.15%	81,885
Apr 20, 2026	19.68	19.70	19.64	19.67	19.67	-0.13%	93,564
Apr 17, 2026	19.68	19.70	19.64	19.70	19.70	0.25%	77,755
Apr 16, 2026	19.63	19.65	19.63	19.65	19.65	0.10%	89,534
Apr 15, 2026	19.66	19.66	19.61	19.63	19.63	0.08%	53,088
Apr 14, 2026	19.65	19.65	19.56	19.62	19.62	0.08%	75,250
Apr 13, 2026	19.59	19.63	19.59	19.60	19.60	-0.20%	33,426
Apr 10, 2026	19.59	19.64	19.58	19.64	19.64	0.15%	62,465
Apr 9, 2026	19.55	19.62	19.54	19.61	19.61	-0.15%	57,912
Apr 8, 2026	19.61	19.69	19.48	19.64	19.64	0.92%	101,396
Apr 7, 2026	19.41	19.46	19.41	19.46	19.46	0.15%	56,635
Apr 6, 2026	19.43	19.46	19.41	19.43	19.43	0.05%	134,521
Apr 2, 2026	19.40	19.44	19.36	19.42	19.42	-0.15%	24,026
Apr 1, 2026	19.36	19.45	19.34	19.45	19.45	0.46%	106,534
Mar 31, 2026	19.30	19.38	19.29	19.36	19.36	0.14%	158,094
Mar 30, 2026	19.41	19.41	19.33	19.33	19.25	-0.24%	53,877
Mar 27, 2026	19.41	19.42	19.34	19.38	19.29	-0.10%	31,989
Mar 26, 2026	19.44	19.47	19.40	19.40	19.31	-0.41%	82,626
Mar 25, 2026	19.51	19.51	19.46	19.48	19.39	0.36%	118,376
Mar 24, 2026	19.42	19.50	19.41	19.41	19.32	-0.15%	124,311
Mar 23, 2026	19.46	19.48	19.44	19.44	19.35	-0.05%	107,604
Mar 20, 2026	19.50	19.55	19.44	19.45	19.36	-0.46%	54,007
Mar 19, 2026	19.53	19.56	19.51	19.54	19.45	-0.15%	116,340
Mar 18, 2026	19.56	19.61	19.55	19.57	19.48	-0.16%	45,542
Mar 17, 2026	19.58	19.63	19.57	19.60	19.51	0.29%	61,081
Mar 16, 2026	19.57	19.59	19.54	19.55	19.46	-0.03%	84,761
Mar 13, 2026	19.58	19.61	19.55	19.55	19.46	-0.24%	49,478
Mar 12, 2026	19.61	19.63	19.58	19.60	19.51	-0.12%	51,053
Mar 11, 2026	19.76	19.76	19.60	19.62	19.53	-0.03%	114,401
Mar 10, 2026	19.60	19.66	19.60	19.63	19.54	0.20%	96,512
Mar 9, 2026	19.67	19.67	19.58	19.59	19.50	-0.23%	62,755
Mar 6, 2026	19.67	19.67	19.62	19.63	19.54	0.01%	77,756
Mar 5, 2026	19.66	19.70	19.63	19.63	19.54	-0.20%	146,099
Mar 4, 2026	19.65	19.68	19.61	19.67	19.58	0.10%	128,283
Mar 3, 2026	19.63	19.67	19.60	19.65	19.56	-0.15%	194,702
Mar 2, 2026	19.60	19.73	19.60	19.68	19.59	0.10%	195,814
Feb 27, 2026	19.71	19.75	19.66	19.66	19.57	-0.78%	57,225
Feb 26, 2026	19.86	19.86	19.80	19.82	19.64	0.03%	41,770
Feb 25, 2026	19.85	19.85	19.79	19.81	19.64	-0.05%	79,600
Feb 24, 2026	19.82	19.85	19.80	19.82	19.65	-0.20%	79,781
Feb 23, 2026	19.80	19.86	19.80	19.86	19.69	0.15%	76,489
Feb 20, 2026	19.80	19.84	19.80	19.83	19.66	-0.05%	91,290
Feb 19, 2026	19.81	19.84	19.81	19.84	19.67	0.08%	32,986
Feb 18, 2026	19.82	19.87	19.80	19.83	19.65	0.28%	59,331
Feb 17, 2026	19.77	19.81	19.77	19.77	19.60	-0.15%	85,648