PFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	59.66	59.66	57.59	57.61	57.61	-3.13%	15,660
Nov 4, 2026	59.19	59.52	58.92	59.47	59.47	2.03%	163,522
Nov 3, 2026	58.27	58.52	58.23	58.29	58.29	-0.37%	29,727
Nov 2, 2026	58.41	58.74	58.41	58.50	58.50	0.20%	9,781
Oct 30, 2026	58.87	58.87	58.27	58.39	58.39	-0.44%	9,800
Oct 29, 2026	58.20	58.67	58.20	58.65	58.65	1.42%	19,908
Oct 28, 2026	57.66	57.87	57.66	57.83	57.83	0.29%	14,979
Oct 27, 2026	57.53	57.69	57.45	57.66	57.66	0.16%	13,019
Oct 26, 2026	57.33	57.71	57.33	57.57	57.56	0.44%	20,363
Oct 23, 2026	57.41	57.44	57.26	57.31	57.31	-0.72%	7,713
Oct 22, 2026	57.30	57.73	57.28	57.73	57.73	0.72%	9,781
Oct 21, 2026	57.17	57.32	57.09	57.32	57.32	0.18%	14,484
Oct 20, 2026	57.01	57.36	57.00	57.21	57.21	0.80%	31,596
Oct 19, 2026	56.95	56.95	56.72	56.76	56.76	-0.36%	23,934
Oct 16, 2026	57.23	57.23	56.83	56.97	56.96	0.03%	13,130
Oct 15, 2026	56.71	57.01	56.71	56.95	56.95	0.85%	17,571
Oct 14, 2026	56.16	56.48	56.16	56.47	56.47	0.20%	9,618
Oct 13, 2026	56.71	56.71	56.27	56.35	56.35	-0.13%	6,638
Oct 12, 2026	56.22	56.44	56.22	56.43	56.43	0.47%	5,657
Oct 9, 2026	55.76	56.24	55.76	56.16	56.16	0.54%	11,759
Oct 8, 2026	55.50	55.87	55.38	55.86	55.86	0.30%	48,704
Oct 7, 2026	55.63	55.81	55.58	55.69	55.69	-0.29%	15,897
Oct 6, 2026	55.52	55.94	55.52	55.85	55.85	0.70%	112,097
Oct 5, 2026	55.26	55.59	55.13	55.46	55.46	0.37%	12,300
Oct 2, 2026	55.32	55.33	55.13	55.26	55.26	0.60%	11,151
Oct 1, 2026	55.01	55.04	54.67	54.93	54.93	0.09%	16,586
Sep 30, 2026	55.37	55.41	54.88	54.88	54.88	-0.83%	32,922
Sep 29, 2026	55.34	55.39	55.19	55.34	55.34	-0.24%	10,032
Sep 28, 2026	55.68	55.68	55.45	55.48	55.48	-0.44%	6,699
Sep 25, 2026	55.48	55.76	55.41	55.72	55.72	0.63%	19,341
Sep 24, 2026	55.53	55.62	55.31	55.37	55.37	-0.29%	15,548
Sep 23, 2026	55.77	55.77	55.49	55.53	55.53	-0.60%	14,406
Sep 22, 2026	55.87	56.11	55.73	55.86	55.86	-0.13%	15,049
Sep 21, 2026	55.85	56.02	55.64	55.94	55.94	0.41%	17,779
Sep 18, 2026	55.96	55.96	55.68	55.89	55.71	-0.12%	29,641
Sep 17, 2026	56.04	56.04	55.78	55.96	55.78	0.54%	59,634
Sep 16, 2026	56.29	56.29	55.44	55.66	55.48	-0.78%	31,789
Sep 15, 2026	56.45	56.45	56.01	56.09	55.91	-0.44%	11,276
Sep 14, 2026	56.50	56.51	56.33	56.34	56.16	-0.30%	8,834
Sep 11, 2026	56.52	56.63	56.42	56.51	56.33	0.68%	20,208
Sep 10, 2026	56.33	56.34	56.07	56.13	55.95	-0.44%	27,185
Sep 9, 2026	56.55	56.55	56.27	56.38	56.19	-0.50%	18,513
Sep 8, 2026	56.78	56.90	56.66	56.66	56.48	-0.74%	9,108
Sep 4, 2026	57.35	57.35	57.07	57.09	56.90	-0.54%	4,362
Sep 3, 2026	57.19	57.43	57.19	57.39	57.21	0.65%	8,702
Sep 2, 2026	57.05	57.18	56.88	57.02	56.84	0.29%	7,541
Sep 1, 2026	57.03	57.21	56.83	56.86	56.68	-0.45%	12,519
Aug 31, 2026	57.16	57.16	57.04	57.12	56.93	-0.38%	12,590
Aug 28, 2026	57.44	57.45	57.23	57.33	57.15	-0.01%	17,232
Aug 27, 2026	57.37	57.46	57.27	57.34	57.15	-0.47%	14,298