PFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	46.07	46.08	45.78	45.78	45.78	-0.99%	10,221
Oct 30, 2024	46.33	46.50	46.24	46.24	46.24	-0.15%	18,400
Oct 29, 2024	46.33	46.46	46.29	46.31	46.31	-0.30%	15,500
Oct 28, 2024	46.41	46.53	46.41	46.45	46.45	0.43%	12,033
Oct 25, 2024	46.70	46.72	46.24	46.25	46.25	-0.64%	9,400
Oct 24, 2024	46.73	46.73	46.49	46.55	46.55	-0.24%	12,200
Oct 23, 2024	46.75	46.81	46.48	46.66	46.66	-0.47%	11,147
Oct 22, 2024	46.73	46.92	46.65	46.88	46.88	-0.11%	8,200
Oct 21, 2024	47.26	47.26	46.84	46.93	46.93	-0.80%	17,200
Oct 18, 2024	47.20	47.31	47.15	47.31	47.31	0.28%	9,122
Oct 17, 2024	47.35	47.35	47.15	47.18	47.18	-0.04%	13,800
Oct 16, 2024	46.98	47.26	46.98	47.20	47.20	0.60%	13,000
Oct 15, 2024	47.07	47.29	46.92	46.92	46.92	-0.51%	10,700
Oct 14, 2024	46.91	47.19	46.89	47.16	47.16	0.83%	11,500
Oct 11, 2024	46.48	46.82	46.48	46.77	46.77	0.71%	29,300
Oct 10, 2024	46.55	46.56	46.32	46.44	46.44	-0.47%	11,900
Oct 9, 2024	46.11	46.68	46.11	46.66	46.66	1.13%	345,510
Oct 8, 2024	45.96	46.20	45.96	46.14	46.14	0.54%	12,900
Oct 7, 2024	46.19	46.22	45.85	45.89	45.89	-0.93%	9,036
Oct 4, 2024	46.23	46.34	46.05	46.32	46.32	0.52%	9,055
Oct 3, 2024	46.07	46.16	45.92	46.08	46.08	-0.32%	17,000
Oct 2, 2024	46.29	46.35	46.10	46.23	46.23	-0.15%	35,600
Oct 1, 2024	46.41	46.41	46.13	46.30	46.30	-0.54%	17,000
Sep 30, 2024	46.34	46.56	46.12	46.55	46.55	0.54%	41,617
Sep 27, 2024	46.44	46.56	46.30	46.30	46.30	-0.02%	21,000
Sep 26, 2024	46.32	46.34	46.23	46.31	46.31	0.50%	15,532
Sep 25, 2024	46.28	46.29	46.00	46.08	46.08	-0.41%	20,400
Sep 24, 2024	46.38	46.38	46.25	46.27	46.27	-0.17%	16,311
Sep 23, 2024	46.28	46.37	46.15	46.35	46.35	-	23,827
Sep 20, 2024	46.38	46.41	46.21	46.35	46.18	-0.11%	11,900
Sep 19, 2024	46.50	46.50	46.30	46.40	46.23	0.89%	29,800
Sep 18, 2024	46.21	46.30	45.99	45.99	45.82	-0.22%	24,800
Sep 17, 2024	46.31	46.34	46.00	46.09	45.92	-0.35%	19,036
Sep 16, 2024	46.03	46.26	46.03	46.25	46.08	0.52%	22,603
Sep 13, 2024	45.91	46.07	45.85	46.01	45.84	0.72%	38,824
Sep 12, 2024	45.50	45.70	45.25	45.68	45.51	0.48%	126,527
Sep 11, 2024	45.25	45.49	44.56	45.46	45.29	0.20%	364,447
Sep 10, 2024	45.35	45.37	45.03	45.37	45.20	0.40%	10,400
Sep 9, 2024	44.91	45.32	44.91	45.19	45.02	1.12%	29,800
Sep 6, 2024	45.12	45.28	44.66	44.69	44.52	-1.02%	23,139
Sep 5, 2024	45.40	45.41	45.00	45.15	44.98	-0.75%	14,000
Sep 4, 2024	45.37	45.59	45.32	45.49	45.32	0.20%	14,735
Sep 3, 2024	45.72	45.81	45.34	45.40	45.23	-1.15%	23,048
Aug 30, 2024	45.72	45.93	45.49	45.93	45.76	0.83%	7,000
Aug 29, 2024	45.51	45.79	45.40	45.55	45.38	0.33%	10,838
Aug 28, 2024	45.41	45.59	45.18	45.40	45.23	-0.20%	21,700
Aug 27, 2024	45.40	45.49	45.37	45.49	45.32	0.26%	18,800
Aug 26, 2024	45.54	45.54	45.36	45.37	45.20	0.07%	5,800
Aug 23, 2024	45.13	45.36	45.06	45.34	45.17	0.91%	10,100
Aug 22, 2024	45.17	45.18	44.85	44.93	44.76	-0.42%	13,500
Aug 21, 2024	45.02	45.12	44.98	45.12	44.95	0.42%	13,000
Aug 20, 2024	44.96	44.98	44.89	44.93	44.76	-0.04%	15,700
Aug 19, 2024	44.74	44.95	44.74	44.95	44.78	0.45%	10,401
Aug 16, 2024	44.54	44.79	44.54	44.75	44.58	0.13%	21,000
Aug 15, 2024	44.60	44.69	44.48	44.69	44.52	1.25%	12,801
Aug 14, 2024	43.88	44.19	43.87	44.14	43.98	0.52%	19,247
Aug 13, 2024	43.66	43.95	43.56	43.91	43.75	1.18%	13,800
Aug 12, 2024	43.66	43.66	43.37	43.40	43.24	-0.34%	8,100
Aug 9, 2024	43.39	43.58	43.23	43.55	43.38	0.30%	13,741
Aug 8, 2024	42.92	43.47	42.92	43.42	43.26	1.45%	17,147
Aug 7, 2024	43.38	43.56	42.76	42.80	42.64	-0.33%	7,400
Aug 6, 2024	42.77	43.47	42.77	42.94	42.78	0.63%	13,531
Aug 5, 2024	42.72	43.04	42.53	42.67	42.51	-2.51%	51,700
Aug 2, 2024	43.88	44.00	43.44	43.77	43.61	-0.86%	31,309
Aug 1, 2024	44.58	44.70	43.96	44.15	43.99	-0.76%	20,810
Jul 31, 2024	44.56	44.75	44.43	44.49	44.32	0.63%	15,444
Jul 30, 2024	44.30	44.33	44.07	44.21	44.04	0.07%	10,800
Jul 29, 2024	44.24	44.27	44.08	44.18	44.01	-0.05%	20,200
Jul 26, 2024	43.88	44.37	43.88	44.20	44.03	1.21%	17,608
Jul 25, 2024	43.63	44.18	43.63	43.67	43.51	0.18%	24,300
Jul 24, 2024	43.84	43.84	43.57	43.59	43.43	-1.07%	20,400
Jul 23, 2024	44.18	44.20	44.06	44.06	43.90	-0.18%	14,838
Jul 22, 2024	44.11	44.17	43.98	44.14	43.98	0.55%	13,208
Jul 19, 2024	44.16	44.18	43.87	43.90	43.74	-0.70%	7,900
Jul 18, 2024	44.50	44.74	44.11	44.21	44.04	-0.76%	27,012
Jul 17, 2024	44.24	44.62	44.24	44.55	44.38	0.09%	20,537
Jul 16, 2024	44.13	44.52	44.13	44.51	44.34	1.32%	12,133
Jul 15, 2024	43.95	44.11	43.93	43.93	43.76	0.30%	38,700
Jul 12, 2024	43.62	44.04	43.62	43.80	43.64	0.57%	15,600
Jul 11, 2024	43.43	43.57	43.42	43.55	43.39	0.46%	21,615
Jul 10, 2024	42.98	43.35	42.98	43.35	43.19	0.91%	16,600
Jul 9, 2024	43.05	43.09	42.92	42.96	42.80	-0.16%	11,500
Jul 8, 2024	43.03	43.12	43.00	43.03	42.87	0.07%	14,100
Jul 5, 2024	42.91	43.00	42.82	43.00	42.84	0.23%	13,100
Jul 3, 2024	42.82	42.99	42.82	42.90	42.74	0.16%	28,212
Jul 2, 2024	42.62	42.85	42.61	42.83	42.67	0.42%	23,728
Jul 1, 2024	42.77	42.92	42.58	42.65	42.49	-0.05%	13,600
Jun 28, 2024	42.83	42.95	42.63	42.67	42.51	-0.07%	27,311
Jun 27, 2024	42.70	42.78	42.55	42.70	42.54	-0.16%	23,600
Jun 26, 2024	42.69	42.80	42.65	42.77	42.61	-0.09%	26,616
Jun 25, 2024	43.06	43.06	42.71	42.81	42.65	-0.67%	36,634
Jun 24, 2024	42.97	43.31	42.97	43.10	42.94	-0.02%	22,200
Jun 21, 2024	43.14	43.21	43.11	43.11	42.76	-0.28%	18,900
Jun 20, 2024	43.16	43.27	43.10	43.23	42.88	0.12%	44,700
Jun 18, 2024	43.05	43.21	43.05	43.18	42.83	0.23%	33,423
Jun 17, 2024	42.63	43.12	42.63	43.08	42.72	0.91%	18,049
Jun 14, 2024	42.59	42.70	42.45	42.69	42.34	-0.30%	15,800
Jun 13, 2024	42.75	42.82	42.59	42.82	42.47	0.33%	11,439
Jun 12, 2024	42.91	42.91	42.60	42.68	42.33	0.59%	36,500
Jun 11, 2024	42.27	42.43	42.10	42.43	42.08	-0.02%	15,124