PFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	52.39	52.52	52.07	52.10	52.10	-1.62%	75,284
Jan 16, 2026	52.83	53.01	52.82	52.96	52.96	0.20%	65,113
Jan 15, 2026	53.02	53.02	52.83	52.85	52.85	0.19%	44,240
Jan 14, 2026	52.60	52.76	52.50	52.75	52.75	0.13%	38,309
Jan 13, 2026	52.90	52.90	52.54	52.69	52.68	-0.32%	19,975
Jan 12, 2026	52.49	52.89	52.49	52.85	52.85	0.39%	35,328
Jan 9, 2026	52.39	52.73	52.39	52.65	52.65	0.70%	50,459
Jan 8, 2026	51.93	52.38	51.93	52.28	52.28	0.48%	61,641
Jan 7, 2026	52.45	52.45	52.01	52.03	52.03	-0.73%	16,184
Jan 6, 2026	52.03	52.47	52.03	52.41	52.41	0.81%	32,828
Jan 5, 2026	51.85	52.11	51.85	51.99	51.99	0.63%	27,975
Jan 2, 2026	51.68	51.75	51.38	51.66	51.66	0.30%	51,031
Dec 31, 2025	51.79	51.79	51.50	51.51	51.50	-0.69%	21,005
Dec 30, 2025	51.90	51.92	51.85	51.87	51.86	-0.09%	9,349
Dec 29, 2025	51.96	52.06	51.86	51.91	51.91	-0.28%	34,600
Dec 26, 2025	52.09	52.09	51.96	52.06	52.06	-0.01%	21,012
Dec 24, 2025	51.83	52.10	51.83	52.06	52.06	0.55%	11,262
Dec 23, 2025	51.62	51.84	51.62	51.78	51.78	0.02%	23,383
Dec 22, 2025	51.65	51.81	51.63	51.77	51.77	0.15%	28,705
Dec 19, 2025	51.71	51.74	51.63	51.69	51.51	0.51%	108,767
Dec 18, 2025	51.61	51.70	51.40	51.43	51.24	0.11%	106,575
Dec 17, 2025	51.67	51.70	51.33	51.37	51.18	-0.45%	40,297
Dec 16, 2025	51.90	51.98	51.45	51.60	51.42	-0.70%	45,585
Dec 15, 2025	52.24	52.24	51.89	51.96	51.78	-0.01%	51,211
Dec 12, 2025	52.16	52.20	51.84	51.97	51.78	-0.70%	18,298
Dec 11, 2025	51.83	52.39	51.83	52.33	52.15	0.62%	47,506
Dec 10, 2025	51.55	52.09	51.53	52.01	51.83	0.99%	42,608
Dec 9, 2025	51.68	51.83	51.50	51.50	51.32	-0.12%	87,044
Dec 8, 2025	51.96	51.96	51.50	51.56	51.38	-0.40%	29,975
Dec 5, 2025	51.82	51.99	51.73	51.77	51.59	0.03%	79,787
Dec 4, 2025	51.84	51.88	51.67	51.76	51.57	-0.28%	20,986
Dec 3, 2025	51.44	51.95	51.44	51.90	51.72	0.71%	44,302
Dec 2, 2025	51.66	51.66	51.43	51.54	51.35	-0.06%	19,555
Dec 1, 2025	51.91	51.91	51.57	51.57	51.38	-0.93%	13,932
Nov 28, 2025	51.98	52.05	51.95	52.05	51.87	0.41%	2,913
Nov 26, 2025	51.53	51.95	51.53	51.84	51.66	0.78%	31,406
Nov 25, 2025	50.92	51.50	50.92	51.44	51.26	1.31%	64,851
Nov 24, 2025	50.64	50.90	50.64	50.78	50.60	0.58%	20,333
Nov 21, 2025	50.21	50.79	50.14	50.48	50.30	0.96%	32,157
Nov 20, 2025	50.70	51.08	49.98	50.00	49.82	-0.82%	54,985
Nov 19, 2025	50.19	50.48	50.19	50.42	50.24	0.19%	42,477
Nov 18, 2025	50.33	50.59	50.17	50.32	50.14	-0.20%	17,921
Nov 17, 2025	50.79	50.91	50.30	50.42	50.24	-0.88%	17,407
Nov 14, 2025	50.63	51.12	50.58	50.87	50.69	-0.26%	34,428
Nov 13, 2025	51.55	51.55	51.00	51.00	50.82	-1.04%	49,580
Nov 12, 2025	51.49	51.61	51.49	51.54	51.35	0.46%	8,288
Nov 11, 2025	50.98	51.36	50.98	51.31	51.12	0.76%	8,129
Nov 10, 2025	50.73	50.94	50.58	50.92	50.73	0.66%	14,657
Nov 7, 2025	50.47	50.60	50.14	50.58	50.40	0.22%	19,282
Nov 6, 2025	50.66	50.66	50.36	50.47	50.29	-0.39%	20,292