PFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	50.23	50.25	50.20	50.21	50.21	-	5,295
Jul 14, 2025	50.21	50.24	50.19	50.21	50.21	0.07%	7,014
Jul 11, 2025	50.12	50.19	50.12	50.17	50.17	0.09%	5,078
Jul 10, 2025	50.06	50.13	50.06	50.13	50.13	0.05%	3,925
Jul 9, 2025	50.13	50.13	50.07	50.11	50.11	0.07%	4,020
Jul 8, 2025	50.03	50.08	50.03	50.07	50.07	0.11%	2,354
Jul 7, 2025	50.04	50.06	50.02	50.02	50.02	-0.06%	5,380
Jul 3, 2025	49.99	50.19	49.99	50.05	50.05	0.19%	5,513
Jul 2, 2025	49.90	50.02	49.90	49.95	49.95	0.14%	14,092
Jul 1, 2025	49.84	49.93	49.77	49.88	49.88	-0.56%	23,570
Jun 30, 2025	50.12	50.16	50.08	50.16	49.86	0.19%	14,019
Jun 27, 2025	50.06	50.08	50.02	50.06	49.76	0.09%	10,848
Jun 26, 2025	50.01	50.05	49.85	50.02	49.72	0.08%	3,223
Jun 25, 2025	50.01	50.01	49.92	49.98	49.68	0.12%	4,742
Jun 24, 2025	49.91	49.93	49.87	49.92	49.62	-0.04%	6,772
Jun 23, 2025	49.98	49.98	49.90	49.94	49.63	0.05%	4,185
Jun 20, 2025	49.95	49.97	49.86	49.91	49.61	0.04%	3,452
Jun 18, 2025	49.89	49.94	49.89	49.89	49.59	0.22%	2,581
Jun 17, 2025	49.83	49.86	49.56	49.78	49.48	-0.19%	42,520
Jun 16, 2025	49.90	49.91	49.85	49.88	49.57	0.10%	7,295
Jun 13, 2025	49.76	49.88	49.76	49.83	49.52	-0.09%	4,709
Jun 12, 2025	49.87	49.89	49.81	49.87	49.57	0.11%	10,107
Jun 11, 2025	49.86	49.86	49.80	49.82	49.51	-0.04%	3,018
Jun 10, 2025	49.78	49.86	49.78	49.84	49.53	0.01%	4,955
Jun 9, 2025	49.84	49.97	49.78	49.83	49.53	-0.07%	13,027
Jun 6, 2025	49.84	49.89	49.81	49.87	49.56	0.27%	11,009
Jun 5, 2025	49.70	49.73	49.68	49.73	49.43	-0.01%	7,074
Jun 4, 2025	49.73	49.76	49.71	49.74	49.43	0.06%	66,061
Jun 3, 2025	49.70	49.76	49.67	49.71	49.40	-0.01%	15,001
Jun 2, 2025	49.69	49.71	49.64	49.71	49.41	-0.44%	6,927
May 30, 2025	49.96	49.98	49.90	49.93	49.34	-0.06%	6,966
May 29, 2025	49.93	49.98	49.92	49.96	49.36	0.23%	3,881
May 28, 2025	49.85	49.89	49.83	49.85	49.25	-0.03%	1,155
May 27, 2025	49.80	49.87	49.80	49.86	49.27	0.03%	4,975
May 23, 2025	49.84	49.87	49.82	49.85	49.25	0.12%	6,663
May 22, 2025	49.79	49.80	49.78	49.79	49.19	0.01%	7,394
May 21, 2025	49.80	49.80	49.78	49.78	49.19	-0.02%	994
May 20, 2025	49.80	49.80	49.76	49.79	49.20	0.20%	3,536
May 19, 2025	49.74	49.80	49.69	49.69	49.10	-0.19%	3,747
May 16, 2025	49.78	49.80	49.75	49.79	49.19	0.09%	6,224
May 15, 2025	49.71	49.79	49.70	49.74	49.15	0.15%	5,000
May 14, 2025	49.50	49.70	49.50	49.67	49.07	0.34%	27,476
May 13, 2025	49.49	49.50	49.49	49.50	48.91	0.18%	21,579
May 12, 2025	49.38	49.43	49.35	49.41	48.82	0.35%	6,864
May 9, 2025	49.27	49.27	49.21	49.24	48.65	0.17%	3,175
May 8, 2025	49.14	49.20	49.13	49.15	48.56	0.10%	1,744
May 7, 2025	49.09	49.22	49.09	49.10	48.51	0.02%	5,279
May 6, 2025	49.07	49.20	49.05	49.09	48.50	0.10%	21,752
May 5, 2025	48.98	49.05	48.98	49.04	48.46	0.17%	4,770
May 2, 2025	49.01	49.14	48.94	48.96	48.37	0.25%	38,157