PFLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.45	19.49	19.45	19.47	19.47	-0.41%	35,566
Jul 30, 2026	19.52	19.55	19.52	19.55	19.55	0.14%	58,800
Jul 29, 2026	19.54	19.56	19.52	19.52	19.52	-0.09%	114,623
Jul 28, 2026	19.60	19.60	19.54	19.54	19.54	-0.21%	44,080
Jul 27, 2026	19.63	19.63	19.57	19.58	19.58	0.11%	26,295
Jul 24, 2026	19.52	19.57	19.51	19.56	19.56	0.10%	30,154
Jul 23, 2026	19.57	19.59	19.52	19.54	19.54	-0.31%	205,737
Jul 22, 2026	19.59	19.62	19.59	19.60	19.60	-0.05%	28,368
Jul 21, 2026	19.57	19.66	19.57	19.61	19.61	0.03%	33,459
Jul 20, 2026	19.61	19.67	19.60	19.61	19.61	-0.13%	42,169
Jul 17, 2026	19.58	19.65	19.58	19.63	19.63	-0.05%	26,373
Jul 16, 2026	19.57	19.65	19.57	19.64	19.64	0.15%	17,561
Jul 15, 2026	19.58	19.64	19.58	19.61	19.61	0.03%	21,803
Jul 14, 2026	19.66	19.66	19.59	19.60	19.60	0.02%	14,847
Jul 13, 2026	19.67	19.67	19.60	19.60	19.60	-0.10%	33,653
Jul 10, 2026	19.58	19.65	19.58	19.62	19.62	0.20%	37,432
Jul 9, 2026	19.58	19.62	19.57	19.58	19.58	-	38,700
Jul 8, 2026	19.60	19.63	19.58	19.58	19.58	-0.10%	203,088
Jul 7, 2026	19.62	19.66	19.59	19.60	19.60	-0.10%	56,495
Jul 6, 2026	19.63	19.65	19.62	19.62	19.62	-	71,710
Jul 2, 2026	19.67	19.67	19.59	19.62	19.62	0.14%	38,213
Jul 1, 2026	19.52	19.63	19.52	19.59	19.59	0.22%	58,920
Jun 30, 2026	19.51	19.61	19.51	19.55	19.55	-0.08%	117,544
Jun 29, 2026	19.66	19.67	19.64	19.66	19.57	-0.03%	80,598
Jun 26, 2026	19.60	19.67	19.60	19.66	19.57	0.15%	36,249
Jun 25, 2026	19.68	19.68	19.60	19.63	19.54	-0.08%	79,020
Jun 24, 2026	19.66	19.69	19.63	19.65	19.56	-0.23%	118,123
Jun 23, 2026	19.62	19.70	19.62	19.69	19.60	0.25%	70,720
Jun 22, 2026	19.68	19.69	19.63	19.64	19.55	-0.25%	42,956
Jun 18, 2026	19.68	19.69	19.66	19.69	19.60	0.15%	36,760
Jun 17, 2026	19.69	19.74	19.64	19.66	19.57	-	96,429
Jun 16, 2026	19.63	19.70	19.63	19.66	19.57	-	21,263
Jun 15, 2026	19.71	19.71	19.63	19.66	19.57	0.25%	48,675
Jun 12, 2026	19.64	19.64	19.60	19.61	19.52	-	42,683
Jun 11, 2026	19.59	19.64	19.57	19.61	19.52	0.15%	55,572
Jun 10, 2026	19.62	19.62	19.56	19.58	19.49	-0.03%	16,763
Jun 9, 2026	19.60	19.62	19.57	19.59	19.50	0.03%	24,328
Jun 8, 2026	19.61	19.66	19.58	19.58	19.49	-0.20%	28,886
Jun 5, 2026	19.61	19.64	19.59	19.62	19.53	-0.10%	53,455
Jun 4, 2026	19.62	19.66	19.60	19.64	19.55	-0.10%	48,596
Jun 3, 2026	19.64	19.67	19.62	19.66	19.57	0.05%	41,965
Jun 2, 2026	19.65	19.66	19.61	19.65	19.56	-	62,240
Jun 1, 2026	19.59	19.65	19.59	19.65	19.56	0.41%	70,589
May 29, 2026	19.59	19.68	19.57	19.57	19.48	-0.23%	214,823
May 28, 2026	19.69	19.72	19.65	19.70	19.53	0.25%	104,240
May 27, 2026	19.64	19.71	19.64	19.65	19.48	-0.05%	83,021
May 26, 2026	19.67	19.70	19.64	19.66	19.49	0.10%	103,482
May 22, 2026	19.63	19.64	19.60	19.64	19.47	0.15%	38,113
May 21, 2026	19.60	19.63	19.56	19.61	19.44	0.05%	62,276
May 20, 2026	19.57	19.61	19.56	19.60	19.43	0.26%	79,683