PFLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.68	19.69	19.66	19.69	19.69	0.15%	36,760
Jun 17, 2026	19.69	19.74	19.64	19.66	19.66	-	96,413
Jun 16, 2026	19.63	19.70	19.63	19.66	19.66	-	21,262
Jun 15, 2026	19.71	19.71	19.63	19.66	19.66	0.25%	48,675
Jun 12, 2026	19.64	19.64	19.60	19.61	19.61	-	42,661
Jun 11, 2026	19.59	19.64	19.57	19.61	19.61	0.15%	55,572
Jun 10, 2026	19.62	19.62	19.56	19.58	19.58	-0.03%	16,763
Jun 9, 2026	19.60	19.62	19.57	19.59	19.58	0.03%	24,328
Jun 8, 2026	19.61	19.66	19.58	19.58	19.58	-0.20%	28,886
Jun 5, 2026	19.61	19.64	19.59	19.62	19.62	-0.10%	53,455
Jun 4, 2026	19.62	19.66	19.60	19.64	19.64	-0.10%	48,596
Jun 3, 2026	19.64	19.67	19.62	19.66	19.66	0.05%	41,965
Jun 2, 2026	19.65	19.66	19.61	19.65	19.65	-	62,240
Jun 1, 2026	19.59	19.65	19.59	19.65	19.65	0.41%	70,589
May 29, 2026	19.59	19.68	19.57	19.57	19.57	-0.23%	214,823
May 28, 2026	19.69	19.72	19.65	19.70	19.62	0.25%	104,240
May 27, 2026	19.64	19.71	19.64	19.65	19.57	-0.05%	83,021
May 26, 2026	19.67	19.70	19.64	19.66	19.57	0.10%	103,482
May 22, 2026	19.63	19.64	19.60	19.64	19.56	0.15%	38,113
May 21, 2026	19.60	19.63	19.56	19.61	19.53	0.05%	62,276
May 20, 2026	19.57	19.61	19.56	19.60	19.52	0.26%	79,683
May 19, 2026	19.59	19.60	19.54	19.55	19.47	-0.31%	66,431
May 18, 2026	19.65	19.65	19.61	19.61	19.53	0.10%	50,902
May 15, 2026	19.62	19.68	19.59	19.59	19.51	-0.31%	80,818
May 14, 2026	19.65	19.69	19.65	19.65	19.57	0.03%	100,795
May 13, 2026	19.68	19.69	19.64	19.64	19.56	-0.13%	66,269
May 12, 2026	19.65	19.70	19.64	19.67	19.59	-0.05%	63,852
May 11, 2026	19.64	19.70	19.64	19.68	19.60	-	41,662
May 8, 2026	19.71	19.71	19.64	19.68	19.60	-0.05%	33,902
May 7, 2026	19.68	19.70	19.65	19.69	19.61	0.05%	31,108
May 6, 2026	19.65	19.68	19.62	19.68	19.60	0.20%	59,757
May 5, 2026	19.60	19.64	19.57	19.64	19.56	0.20%	59,914
May 4, 2026	19.61	19.64	19.57	19.60	19.52	-0.25%	52,705
May 1, 2026	19.59	19.65	19.58	19.65	19.57	0.20%	61,162
Apr 30, 2026	19.60	19.61	19.53	19.61	19.53	0.03%	44,016
Apr 29, 2026	19.68	19.71	19.65	19.69	19.52	-0.25%	48,136
Apr 28, 2026	19.67	19.74	19.65	19.74	19.57	0.05%	82,440
Apr 27, 2026	19.68	19.74	19.68	19.73	19.56	-0.05%	100,288
Apr 24, 2026	19.73	19.74	19.63	19.74	19.57	0.25%	114,227
Apr 23, 2026	19.71	19.72	19.65	19.69	19.52	0.10%	54,850
Apr 22, 2026	19.68	19.69	19.64	19.67	19.50	0.13%	229,124
Apr 21, 2026	19.73	19.73	19.64	19.65	19.48	-0.15%	81,885
Apr 20, 2026	19.68	19.70	19.64	19.67	19.50	-0.13%	93,565
Apr 17, 2026	19.68	19.70	19.64	19.70	19.53	0.25%	77,755
Apr 16, 2026	19.63	19.65	19.63	19.65	19.48	0.10%	89,536
Apr 15, 2026	19.66	19.66	19.61	19.63	19.46	0.08%	53,088
Apr 14, 2026	19.65	19.65	19.56	19.62	19.45	0.08%	75,250
Apr 13, 2026	19.59	19.63	19.59	19.60	19.43	-0.20%	33,426
Apr 10, 2026	19.59	19.64	19.58	19.64	19.47	0.15%	62,465
Apr 9, 2026	19.55	19.62	19.54	19.61	19.44	-0.15%	57,912