PFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	54.35	54.49	54.21	54.22	54.22	-0.61%	60,389
May 14, 2026	54.35	54.65	54.31	54.55	54.55	0.88%	67,721
May 13, 2026	53.87	54.13	53.79	54.07	54.07	-0.07%	20,263
May 12, 2026	53.97	54.13	53.73	54.11	54.11	0.28%	15,357
May 11, 2026	53.77	54.03	53.77	53.96	53.96	0.12%	8,479
May 8, 2026	54.18	54.18	53.88	53.89	53.89	-0.04%	11,816
May 7, 2026	54.22	54.22	53.89	53.92	53.92	-0.67%	27,585
May 6, 2026	54.06	54.35	54.06	54.28	54.28	0.37%	20,300
May 5, 2026	53.91	54.21	53.77	54.08	54.08	0.75%	14,015
May 4, 2026	53.99	54.02	53.60	53.68	53.68	-0.70%	14,995
May 1, 2026	54.21	54.39	54.04	54.05	54.05	-0.08%	12,288
Apr 30, 2026	53.55	54.13	53.54	54.10	54.10	1.52%	36,139
Apr 29, 2026	53.33	53.33	53.10	53.29	53.29	-	8,701
Apr 28, 2026	53.33	53.39	53.22	53.28	53.28	-0.17%	16,393
Apr 27, 2026	53.44	53.54	53.37	53.38	53.38	-0.43%	13,121
Apr 24, 2026	53.99	53.99	53.48	53.61	53.61	-0.56%	7,340
Apr 23, 2026	53.64	54.00	53.64	53.91	53.91	0.35%	13,926
Apr 22, 2026	53.76	53.78	53.59	53.72	53.72	0.45%	13,362
Apr 21, 2026	53.77	53.89	53.39	53.48	53.48	-0.52%	67,346
Apr 20, 2026	53.77	53.84	53.69	53.76	53.76	-0.09%	32,377
Apr 17, 2026	53.50	53.91	53.50	53.81	53.81	1.08%	24,138
Apr 16, 2026	53.10	53.25	53.10	53.24	53.24	0.30%	18,437
Apr 15, 2026	53.14	53.14	52.81	53.08	53.08	0.20%	29,370
Apr 14, 2026	52.85	52.98	52.72	52.97	52.97	0.27%	15,548
Apr 13, 2026	52.37	52.83	52.23	52.83	52.83	0.78%	11,994
Apr 10, 2026	52.74	52.74	52.36	52.42	52.42	-0.60%	21,684
Apr 9, 2026	52.46	52.85	52.38	52.74	52.74	0.41%	19,182
Apr 8, 2026	52.28	52.55	52.18	52.53	52.53	2.26%	15,071
Apr 7, 2026	51.39	51.41	51.10	51.36	51.36	-0.17%	14,052
Apr 6, 2026	51.22	51.46	51.15	51.45	51.45	0.31%	15,540
Apr 2, 2026	50.80	51.37	50.74	51.29	51.29	0.16%	69,026
Apr 1, 2026	51.32	51.37	51.12	51.21	51.21	0.23%	29,945
Mar 31, 2026	50.57	51.13	50.41	51.09	51.09	1.94%	74,442
Mar 30, 2026	50.44	50.47	49.98	50.12	50.12	-0.03%	35,898
Mar 27, 2026	50.64	50.64	50.03	50.14	50.14	-1.07%	44,170
Mar 26, 2026	50.88	51.14	50.68	50.68	50.68	-0.76%	26,770
Mar 25, 2026	51.31	51.31	50.99	51.07	51.07	0.39%	22,271
Mar 24, 2026	50.61	51.14	50.54	50.87	50.87	0.04%	24,065
Mar 23, 2026	50.98	51.27	50.82	50.85	50.85	0.58%	19,937
Mar 20, 2026	51.02	51.09	50.41	50.56	50.36	-0.99%	26,642
Mar 19, 2026	50.84	51.24	50.84	51.06	50.87	-0.05%	25,133
Mar 18, 2026	51.68	51.72	51.09	51.09	50.90	-1.63%	25,559
Mar 17, 2026	52.26	52.36	51.93	51.93	51.74	-0.18%	26,538
Mar 16, 2026	51.98	52.18	51.89	52.03	51.83	0.65%	24,384
Mar 13, 2026	51.99	52.19	51.63	51.69	51.49	-0.06%	17,704
Mar 12, 2026	51.91	51.98	51.72	51.72	51.52	-1.10%	21,983
Mar 11, 2026	52.46	52.46	52.16	52.29	52.09	-0.22%	53,048
Mar 10, 2026	52.60	52.88	52.37	52.41	52.21	-0.51%	19,527
Mar 9, 2026	51.97	52.69	51.75	52.67	52.47	0.33%	20,589
Mar 6, 2026	52.38	52.59	52.07	52.50	52.30	-0.70%	16,942