PFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	55.87	56.11	55.73	55.86	55.86	-0.13%	15,048
Sep 21, 2026	55.85	56.02	55.64	55.94	55.94	0.08%	17,778
Sep 18, 2026	55.96	55.96	55.68	55.89	55.89	-0.12%	29,641
Sep 17, 2026	56.04	56.04	55.78	55.96	55.96	0.54%	59,634
Sep 16, 2026	56.29	56.29	55.44	55.66	55.66	-0.78%	31,789
Sep 15, 2026	56.45	56.45	56.01	56.09	56.09	-0.44%	11,276
Sep 14, 2026	56.50	56.51	56.33	56.34	56.34	-0.30%	8,834
Sep 11, 2026	56.52	56.63	56.42	56.51	56.51	0.68%	20,208
Sep 10, 2026	56.33	56.34	56.07	56.13	56.13	-0.44%	27,185
Sep 9, 2026	56.55	56.55	56.27	56.38	56.38	-0.50%	18,513
Sep 8, 2026	56.78	56.90	56.66	56.66	56.66	-0.74%	9,108
Sep 4, 2026	57.35	57.35	57.07	57.09	57.09	-0.54%	4,362
Sep 3, 2026	57.19	57.43	57.19	57.39	57.39	0.65%	8,702
Sep 2, 2026	57.05	57.18	56.88	57.02	57.02	0.29%	7,541
Sep 1, 2026	57.03	57.21	56.83	56.86	56.86	-0.45%	12,519
Aug 31, 2026	57.16	57.16	57.04	57.12	57.12	-0.38%	12,590
Aug 28, 2026	57.44	57.45	57.23	57.33	57.33	-0.01%	17,232
Aug 27, 2026	57.37	57.46	57.27	57.34	57.34	-0.47%	14,298
Aug 26, 2026	57.63	57.71	57.58	57.61	57.61	-0.05%	31,391
Aug 25, 2026	57.66	57.78	57.54	57.64	57.64	-0.04%	89,339
Aug 24, 2026	57.48	57.67	57.48	57.66	57.66	0.32%	34,321
Aug 21, 2026	57.45	57.52	57.41	57.48	57.48	0.60%	3,728
Aug 20, 2026	57.44	57.61	57.13	57.13	57.13	-1.16%	10,653
Aug 19, 2026	57.82	58.17	57.80	57.80	57.80	0.22%	10,699
Aug 18, 2026	57.66	57.75	57.63	57.68	57.67	0.18%	22,945
Aug 17, 2026	57.60	57.73	57.56	57.57	57.57	-0.41%	10,452
Aug 14, 2026	57.97	57.97	57.79	57.81	57.81	-0.39%	8,369
Aug 13, 2026	57.92	58.18	57.92	58.04	58.04	0.28%	9,843
Aug 12, 2026	57.98	57.98	57.73	57.88	57.88	0.13%	18,357
Aug 11, 2026	57.96	57.96	57.71	57.80	57.80	0.12%	18,431
Aug 10, 2026	57.50	57.77	57.50	57.73	57.73	0.21%	14,049
Aug 7, 2026	57.55	57.63	57.48	57.61	57.61	0.30%	9,081
Aug 6, 2026	57.62	57.62	57.37	57.44	57.44	-0.02%	9,721
Aug 5, 2026	57.56	57.72	57.17	57.45	57.45	0.20%	62,158
Aug 4, 2026	56.77	57.39	56.77	57.33	57.33	1.35%	27,717
Aug 3, 2026	56.67	56.67	56.32	56.57	56.57	0.31%	9,475
Jul 31, 2026	56.39	56.46	56.05	56.40	56.40	-0.21%	10,650
Jul 30, 2026	56.38	56.55	56.05	56.52	56.52	0.38%	6,993
Jul 29, 2026	56.84	56.92	56.30	56.30	56.30	-1.17%	13,316
Jul 28, 2026	56.75	57.15	56.75	56.97	56.97	0.85%	9,387
Jul 27, 2026	56.32	56.54	56.32	56.49	56.49	0.52%	8,281
Jul 24, 2026	56.00	56.34	55.93	56.19	56.19	0.64%	13,550
Jul 23, 2026	55.79	55.85	55.65	55.84	55.84	-0.11%	8,053
Jul 22, 2026	55.68	55.95	55.68	55.90	55.90	0.18%	25,431
Jul 21, 2026	55.67	55.81	55.44	55.80	55.80	0.44%	35,539
Jul 20, 2026	56.06	56.06	55.55	55.56	55.56	-0.72%	14,514
Jul 17, 2026	56.13	56.45	55.89	55.96	55.96	-0.45%	17,890
Jul 16, 2026	55.87	56.25	55.87	56.21	56.21	0.89%	18,883
Jul 15, 2026	55.85	55.89	55.65	55.71	55.71	0.05%	9,845
Jul 14, 2026	56.05	56.05	55.68	55.69	55.69	-0.54%	8,196