PFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	57.48	57.67	57.48	57.66	57.66	0.32%	34,320
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
Jul 13, 2026	56.08	56.16	55.86	55.99	55.99	-0.02%	22,022
Jul 10, 2026	55.85	56.05	55.80	56.00	56.00	0.25%	12,423
Jul 9, 2026	55.83	56.00	55.83	55.86	55.86	0.26%	18,672
Jul 8, 2026	55.93	55.93	55.71	55.71	55.71	-0.64%	19,340
Jul 7, 2026	56.26	56.26	55.98	56.07	56.07	0.16%	17,889
Jul 6, 2026	56.24	56.24	55.81	55.98	55.98	0.10%	9,854
Jul 2, 2026	55.50	55.93	55.50	55.93	55.93	1.02%	14,718
Jul 1, 2026	55.25	55.65	55.20	55.37	55.37	-0.16%	12,955
Jun 30, 2026	55.44	55.58	55.37	55.45	55.45	0.08%	7,987
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