PFLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.39	19.48	19.36	19.48	19.48	0.57%	103,982
Sep 10, 2026	19.42	19.45	19.36	19.37	19.37	-0.37%	56,528
Sep 9, 2026	19.46	19.48	19.44	19.44	19.44	-0.14%	61,476
Sep 8, 2026	19.48	19.51	19.46	19.47	19.47	-0.12%	47,185
Sep 4, 2026	19.47	19.52	19.46	19.49	19.49	0.02%	72,431
Sep 3, 2026	19.48	19.50	19.47	19.49	19.49	0.05%	76,015
Sep 2, 2026	19.47	19.48	19.45	19.48	19.48	0.17%	37,208
Sep 1, 2026	19.47	19.48	19.43	19.45	19.45	-0.22%	56,344
Aug 31, 2026	19.49	19.51	19.47	19.49	19.49	-0.10%	46,389
Aug 28, 2026	19.49	19.52	19.48	19.51	19.51	0.15%	15,468
Aug 27, 2026	19.59	19.60	19.54	19.57	19.48	-0.09%	54,534
Aug 26, 2026	19.56	19.60	19.55	19.59	19.50	-0.01%	35,621
Aug 25, 2026	19.58	19.60	19.54	19.59	19.50	0.15%	58,113
Aug 24, 2026	19.55	19.57	19.54	19.56	19.47	0.05%	25,467
Aug 21, 2026	19.54	19.55	19.53	19.55	19.46	-	56,438
Aug 20, 2026	19.51	19.56	19.51	19.55	19.46	0.05%	64,371
Aug 19, 2026	19.51	19.54	19.51	19.54	19.45	0.26%	49,546
Aug 18, 2026	19.52	19.53	19.48	19.49	19.40	-0.20%	45,580
Aug 17, 2026	19.52	19.56	19.52	19.53	19.44	-0.03%	43,963
Aug 14, 2026	19.56	19.58	19.52	19.54	19.45	-0.05%	50,946
Aug 13, 2026	19.59	19.59	19.52	19.55	19.46	0.08%	88,352
Aug 12, 2026	19.52	19.56	19.52	19.53	19.44	-	18,318
Aug 11, 2026	19.51	19.66	19.51	19.53	19.44	-0.05%	70,149
Aug 10, 2026	19.59	19.59	19.54	19.54	19.45	-	31,546
Aug 7, 2026	19.54	19.56	19.53	19.54	19.45	0.15%	60,343
Aug 6, 2026	19.54	19.55	19.51	19.51	19.42	-0.13%	67,268
Aug 5, 2026	19.56	19.59	19.53	19.54	19.45	-0.08%	52,355
Aug 4, 2026	19.56	19.56	19.51	19.55	19.46	0.15%	56,627
Aug 3, 2026	19.46	19.55	19.46	19.52	19.43	0.26%	94,708
Jul 31, 2026	19.45	19.49	19.45	19.47	19.38	0.05%	35,766
Jul 30, 2026	19.52	19.55	19.52	19.55	19.37	0.14%	58,800
Jul 29, 2026	19.54	19.56	19.52	19.52	19.34	-0.09%	114,623
Jul 28, 2026	19.60	19.60	19.54	19.54	19.36	-0.21%	44,080
Jul 27, 2026	19.63	19.63	19.57	19.58	19.40	0.11%	26,295
Jul 24, 2026	19.52	19.57	19.51	19.56	19.38	0.10%	30,154
Jul 23, 2026	19.57	19.59	19.52	19.54	19.36	-0.31%	205,737
Jul 22, 2026	19.59	19.62	19.59	19.60	19.42	-0.05%	28,368
Jul 21, 2026	19.57	19.66	19.57	19.61	19.43	0.03%	33,459
Jul 20, 2026	19.61	19.67	19.60	19.61	19.43	-0.13%	42,169
Jul 17, 2026	19.58	19.65	19.58	19.63	19.45	-0.05%	26,373
Jul 16, 2026	19.57	19.65	19.57	19.64	19.46	0.15%	17,561
Jul 15, 2026	19.58	19.64	19.58	19.61	19.43	0.03%	21,803
Jul 14, 2026	19.66	19.66	19.59	19.60	19.42	0.02%	14,853
Jul 13, 2026	19.67	19.67	19.60	19.60	19.42	-0.10%	33,653
Jul 10, 2026	19.58	19.65	19.58	19.62	19.44	0.20%	37,432
Jul 9, 2026	19.58	19.62	19.57	19.58	19.40	-	38,700
Jul 8, 2026	19.60	19.63	19.58	19.58	19.40	-0.10%	203,088
Jul 7, 2026	19.62	19.66	19.59	19.60	19.42	-0.10%	56,495
Jul 6, 2026	19.63	19.65	19.62	19.62	19.44	-	71,712
Jul 2, 2026	19.67	19.67	19.59	19.62	19.44	0.14%	38,213