PFLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.14	19.30	19.10	19.10	-	-	2,716
Oct 1, 2026	19.06	19.14	19.06	19.10	19.10	0.10%	105,700
Sep 30, 2026	19.14	19.16	19.08	19.08	19.08	-0.05%	49,710
Sep 29, 2026	19.21	19.30	19.18	19.18	19.09	-0.21%	38,312
Sep 28, 2026	19.24	19.31	19.20	19.22	19.13	-0.21%	73,235
Sep 25, 2026	19.30	19.34	19.24	19.26	19.17	-0.24%	109,179
Sep 24, 2026	19.37	19.37	19.29	19.31	19.21	-0.23%	40,186
Sep 23, 2026	19.40	19.42	19.34	19.35	19.26	-0.31%	82,004
Sep 22, 2026	19.41	19.44	19.39	19.41	19.32	-0.21%	72,133
Sep 21, 2026	19.41	19.45	19.40	19.45	19.36	0.31%	50,176
Sep 18, 2026	19.39	19.44	19.39	19.39	19.30	-0.21%	469,181
Sep 17, 2026	19.44	19.44	19.36	19.43	19.34	0.47%	78,639
Sep 16, 2026	19.39	19.41	19.34	19.34	19.25	-0.07%	87,726
Sep 15, 2026	19.36	19.38	19.34	19.35	19.26	-0.24%	48,908
Sep 14, 2026	19.47	19.47	19.36	19.40	19.31	-0.41%	98,631
Sep 11, 2026	19.39	19.48	19.36	19.48	19.39	0.57%	103,984
Sep 10, 2026	19.42	19.45	19.36	19.37	19.28	-0.37%	56,535
Sep 9, 2026	19.46	19.48	19.44	19.44	19.35	-0.14%	61,478
Sep 8, 2026	19.48	19.51	19.46	19.47	19.38	-0.12%	47,185
Sep 4, 2026	19.47	19.52	19.46	19.49	19.40	0.02%	72,433
Sep 3, 2026	19.48	19.50	19.47	19.49	19.40	0.05%	76,021
Sep 2, 2026	19.47	19.48	19.45	19.48	19.39	0.17%	37,209
Sep 1, 2026	19.47	19.48	19.43	19.45	19.36	-0.22%	56,346
Aug 31, 2026	19.49	19.51	19.47	19.49	19.40	-0.10%	46,390
Aug 28, 2026	19.49	19.52	19.48	19.51	19.42	0.15%	15,468
Aug 27, 2026	19.59	19.60	19.54	19.57	19.39	-0.09%	54,534
Aug 26, 2026	19.56	19.60	19.55	19.59	19.41	-0.01%	35,621
Aug 25, 2026	19.58	19.60	19.54	19.59	19.41	0.15%	58,113
Aug 24, 2026	19.55	19.57	19.54	19.56	19.38	0.05%	25,467
Aug 21, 2026	19.54	19.55	19.53	19.55	19.37	-	56,438
Aug 20, 2026	19.51	19.56	19.51	19.55	19.37	0.05%	64,371
Aug 19, 2026	19.51	19.54	19.51	19.54	19.36	0.26%	49,546
Aug 18, 2026	19.52	19.53	19.48	19.49	19.31	-0.20%	45,580
Aug 17, 2026	19.52	19.56	19.52	19.53	19.35	-0.03%	43,963
Aug 14, 2026	19.56	19.58	19.52	19.54	19.35	-0.05%	50,946
Aug 13, 2026	19.59	19.59	19.52	19.55	19.36	0.08%	88,352
Aug 12, 2026	19.52	19.56	19.52	19.53	19.35	-	18,318
Aug 11, 2026	19.51	19.66	19.51	19.53	19.35	-0.05%	70,149
Aug 10, 2026	19.59	19.59	19.54	19.54	19.36	-	31,546
Aug 7, 2026	19.54	19.56	19.53	19.54	19.36	0.15%	60,343
Aug 6, 2026	19.54	19.55	19.51	19.51	19.33	-0.13%	67,268
Aug 5, 2026	19.56	19.59	19.53	19.54	19.35	-0.08%	52,355
Aug 4, 2026	19.56	19.56	19.51	19.55	19.37	0.15%	56,627
Aug 3, 2026	19.46	19.55	19.46	19.52	19.34	0.26%	94,708
Jul 31, 2026	19.45	19.49	19.45	19.47	19.29	0.05%	35,766
Jul 30, 2026	19.52	19.55	19.52	19.55	19.28	0.14%	58,800
Jul 29, 2026	19.54	19.56	19.52	19.52	19.25	-0.09%	114,623
Jul 28, 2026	19.60	19.60	19.54	19.54	19.27	-0.21%	44,080
Jul 27, 2026	19.63	19.63	19.57	19.58	19.31	0.11%	26,295
Jul 24, 2026	19.52	19.57	19.51	19.56	19.29	0.10%	30,154