PFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	55.44	55.44	55.37	55.43	-	0.03%	2,578
Jun 29, 2026	55.46	55.46	55.24	55.41	55.41	0.31%	26,331
Jun 26, 2026	55.03	55.35	54.98	55.24	55.24	0.37%	22,663
Jun 25, 2026	55.23	55.50	54.97	55.04	55.04	0.32%	18,428
Jun 24, 2026	54.93	55.15	54.72	54.86	54.86	-0.11%	25,556
Jun 23, 2026	54.73	55.01	54.73	54.93	54.93	-0.16%	9,493
Jun 22, 2026	55.03	55.19	54.95	55.01	55.01	0.03%	16,220
Jun 18, 2026	55.36	55.36	55.12	55.19	55.00	0.18%	15,458
Jun 17, 2026	55.66	55.85	55.01	55.09	54.90	-1.02%	14,148
Jun 16, 2026	55.67	55.92	55.63	55.66	55.47	0.01%	8,868
Jun 15, 2026	55.90	55.90	55.65	55.65	55.46	0.32%	7,178
Jun 12, 2026	55.31	55.60	55.16	55.47	55.28	0.46%	12,708
Jun 11, 2026	54.97	55.43	54.77	55.22	55.03	0.95%	12,451
Jun 10, 2026	54.97	55.32	54.63	54.70	54.51	-0.76%	44,132
Jun 9, 2026	55.25	55.44	54.58	55.12	54.93	0.27%	21,001
Jun 8, 2026	55.34	55.42	54.97	54.97	54.78	-0.16%	10,476
Jun 5, 2026	55.57	55.62	55.01	55.06	54.87	-1.11%	10,744
Jun 4, 2026	55.42	55.72	55.42	55.68	55.49	0.32%	10,030
Jun 3, 2026	55.48	55.68	55.46	55.50	55.31	-0.23%	9,689
Jun 2, 2026	55.24	55.64	55.24	55.63	55.43	0.70%	19,004
Jun 1, 2026	55.25	55.32	55.02	55.24	55.05	-0.25%	14,156
May 29, 2026	55.29	55.38	55.20	55.38	55.19	0.36%	17,565
May 28, 2026	55.02	55.22	54.99	55.18	54.99	0.38%	18,006
May 27, 2026	55.01	55.07	54.94	54.97	54.78	-0.08%	22,669
May 26, 2026	55.12	55.22	54.97	55.01	54.82	-0.08%	25,746
May 22, 2026	54.73	55.11	54.73	55.06	54.86	0.82%	32,094
May 21, 2026	54.44	54.62	54.20	54.61	54.42	0.11%	18,168
May 20, 2026	54.29	54.61	54.29	54.55	54.36	0.47%	10,413
May 19, 2026	54.23	54.55	54.23	54.30	54.11	-0.33%	16,455
May 18, 2026	54.14	54.48	54.14	54.48	54.29	0.48%	12,976
May 15, 2026	54.35	54.49	54.21	54.22	54.03	-0.61%	60,389
May 14, 2026	54.35	54.65	54.31	54.55	54.36	0.88%	67,721
May 13, 2026	53.87	54.13	53.79	54.07	53.88	-0.07%	20,263
May 12, 2026	53.97	54.13	53.73	54.11	53.92	0.28%	15,357
May 11, 2026	53.77	54.03	53.77	53.96	53.77	0.12%	8,479
May 8, 2026	54.18	54.18	53.88	53.89	53.71	-0.04%	11,816
May 7, 2026	54.22	54.22	53.89	53.92	53.73	-0.67%	27,585
May 6, 2026	54.06	54.35	54.06	54.28	54.09	0.37%	20,300
May 5, 2026	53.91	54.21	53.77	54.08	53.89	0.75%	14,015
May 4, 2026	53.99	54.02	53.60	53.68	53.49	-0.70%	14,995
May 1, 2026	54.21	54.39	54.04	54.05	53.87	-0.08%	12,288
Apr 30, 2026	53.55	54.13	53.54	54.10	53.91	1.52%	36,139
Apr 29, 2026	53.33	53.33	53.10	53.29	53.10	-	8,701
Apr 28, 2026	53.33	53.39	53.22	53.28	53.10	-0.17%	16,393
Apr 27, 2026	53.44	53.54	53.37	53.38	53.19	-0.44%	13,121
Apr 24, 2026	53.99	53.99	53.48	53.61	53.42	-0.56%	7,340
Apr 23, 2026	53.64	54.00	53.64	53.91	53.72	0.35%	13,926
Apr 22, 2026	53.76	53.78	53.59	53.72	53.54	0.45%	13,362
Apr 21, 2026	53.77	53.89	53.39	53.48	53.30	-0.52%	67,346
Apr 20, 2026	53.77	53.84	53.69	53.76	53.57	-0.09%	32,377