PFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.86	50.94	50.84	50.85	50.85	0.08%	3,418
Dec 19, 2024	50.74	50.90	50.74	50.81	50.81	0.09%	8,936
Dec 18, 2024	50.82	50.97	50.76	50.76	50.76	-0.18%	45,063
Dec 17, 2024	50.87	50.97	50.81	50.85	50.85	-0.07%	18,012
Dec 16, 2024	50.83	50.90	50.83	50.89	50.89	0.09%	3,995
Dec 13, 2024	50.83	50.84	50.80	50.84	50.84	0.05%	4,304
Dec 12, 2024	50.94	50.94	50.78	50.82	50.82	0.03%	15,971
Dec 11, 2024	50.91	50.95	50.75	50.80	50.80	0.10%	7,938
Dec 10, 2024	50.87	50.87	50.75	50.75	50.75	0.02%	8,624
Dec 9, 2024	50.72	50.86	50.72	50.74	50.74	-0.06%	7,725
Dec 6, 2024	50.90	50.90	50.72	50.77	50.77	0.10%	6,128
Dec 5, 2024	50.69	50.84	50.69	50.72	50.72	0.04%	7,099
Dec 4, 2024	50.71	50.83	50.68	50.70	50.70	0.03%	8,082
Dec 3, 2024	50.77	50.77	50.64	50.69	50.69	0.04%	6,132
Dec 2, 2024	50.95	50.95	50.64	50.67	50.67	-0.64%	24,922
Nov 29, 2024	50.95	51.00	50.95	50.99	50.69	0.04%	10,294
Nov 27, 2024	50.92	50.99	50.89	50.97	50.67	0.14%	6,992
Nov 26, 2024	50.87	50.99	50.85	50.90	50.60	-0.05%	3,656
Nov 25, 2024	50.91	50.97	50.89	50.92	50.62	-0.18%	14,993
Nov 22, 2024	50.87	51.02	50.82	51.01	50.71	0.31%	12,750
Nov 21, 2024	50.86	51.06	50.85	50.85	50.55	0.04%	45,625
Nov 20, 2024	50.80	50.84	50.78	50.83	50.53	0.02%	6,940
Nov 19, 2024	50.77	50.84	50.76	50.82	50.52	-0.08%	3,817
Nov 18, 2024	50.74	50.88	50.68	50.86	50.56	0.25%	4,454
Nov 15, 2024	50.72	50.76	50.72	50.73	50.43	-0.11%	5,257
Nov 14, 2024	50.77	50.81	50.76	50.79	50.49	0.13%	8,857
Nov 13, 2024	50.69	50.75	50.69	50.73	50.42	0.05%	8,110
Nov 12, 2024	50.72	50.73	50.67	50.70	50.40	0.07%	13,524
Nov 11, 2024	50.69	50.69	50.62	50.67	50.37	0.04%	7,582
Nov 8, 2024	50.59	50.76	50.59	50.65	50.35	-0.13%	10,141
Nov 7, 2024	50.63	50.75	50.61	50.71	50.41	0.25%	6,772
Nov 6, 2024	50.51	50.60	50.51	50.59	50.29	0.07%	8,840
Nov 5, 2024	50.51	50.60	50.46	50.56	50.26	0.07%	9,726
Nov 4, 2024	50.51	50.55	50.51	50.52	50.22	0.02%	7,204
Nov 1, 2024	50.54	50.65	50.51	50.51	50.21	-0.42%	22,132
Oct 31, 2024	50.73	50.84	50.67	50.72	50.08	-0.09%	9,452
Oct 30, 2024	50.78	50.80	50.77	50.77	50.13	-0.03%	3,077
Oct 29, 2024	50.78	50.79	50.78	50.79	50.14	0.01%	1,728
Oct 28, 2024	50.82	50.84	50.77	50.78	50.14	0.05%	5,498
Oct 25, 2024	50.73	50.81	50.73	50.76	50.11	-0.03%	4,930
Oct 24, 2024	50.74	50.87	50.74	50.77	50.13	0.13%	2,283
Oct 23, 2024	50.75	50.79	50.71	50.71	50.06	-0.13%	2,594
Oct 22, 2024	50.71	50.78	50.69	50.77	50.13	0.16%	5,607
Oct 21, 2024	50.69	50.82	50.69	50.69	50.05	-0.05%	2,728
Oct 18, 2024	50.71	50.82	50.67	50.72	50.07	0.04%	3,935
Oct 17, 2024	50.70	50.73	50.52	50.70	50.05	0.10%	12,054
Oct 16, 2024	50.61	50.70	50.60	50.65	50.00	0.15%	11,406
Oct 15, 2024	50.61	50.61	50.50	50.57	49.93	-0.03%	12,029
Oct 14, 2024	50.60	50.61	50.57	50.59	49.94	-0.01%	1,763
Oct 11, 2024	50.60	50.70	50.56	50.59	49.95	0.02%	5,735
Oct 10, 2024	50.52	50.68	50.46	50.58	49.94	0.16%	10,589
Oct 9, 2024	50.46	50.53	50.43	50.50	49.86	0.07%	35,055
Oct 8, 2024	50.43	50.48	50.43	50.47	49.83	0.13%	6,105
Oct 7, 2024	50.40	50.53	50.34	50.40	49.76	-0.01%	16,157
Oct 4, 2024	50.39	50.44	50.35	50.41	49.77	0.17%	12,222
Oct 3, 2024	50.32	50.36	50.32	50.32	49.68	-	5,907
Oct 2, 2024	50.31	50.44	50.30	50.32	49.68	0.06%	7,717
Oct 1, 2024	50.33	50.42	50.26	50.29	49.65	-0.76%	13,922
Sep 30, 2024	50.63	50.68	50.55	50.67	49.70	0.10%	6,541
Sep 27, 2024	50.61	50.65	50.58	50.62	49.64	-0.04%	4,094
Sep 26, 2024	50.63	50.64	50.62	50.64	49.66	0.16%	781
Sep 25, 2024	50.55	50.58	50.55	50.56	49.58	-0.05%	1,926
Sep 24, 2024	50.55	50.61	50.39	50.59	49.61	-0.06%	3,251
Sep 23, 2024	50.61	50.64	50.61	50.62	49.64	0.05%	3,741
Sep 20, 2024	50.58	50.61	50.55	50.59	49.61	0.02%	2,575
Sep 19, 2024	50.60	50.62	50.57	50.58	49.60	0.22%	4,733
Sep 18, 2024	50.47	50.51	50.44	50.47	49.50	-0.05%	1,832
Sep 17, 2024	50.47	50.49	50.47	50.49	49.52	0.09%	3,763
Sep 16, 2024	50.42	50.45	50.36	50.45	49.48	0.05%	11,416
Sep 13, 2024	50.40	50.46	50.39	50.43	49.45	0.04%	5,381
Sep 12, 2024	50.30	50.45	50.29	50.41	49.43	0.09%	4,020
Sep 11, 2024	50.34	50.39	50.31	50.36	49.39	-0.04%	2,737
Sep 10, 2024	50.37	50.38	50.34	50.38	49.41	0.03%	3,309
Sep 9, 2024	50.36	50.38	50.33	50.37	49.39	0.12%	7,773
Sep 6, 2024	50.34	50.42	50.31	50.31	49.34	-0.01%	3,620
Sep 5, 2024	50.31	50.33	50.31	50.31	49.34	0.06%	8,115
Sep 4, 2024	50.29	50.33	50.27	50.28	49.31	-	2,677
Sep 3, 2024	50.34	50.44	50.27	50.28	49.31	-0.87%	32,520
Aug 30, 2024	50.70	50.73	50.69	50.72	49.38	0.19%	2,481
Aug 29, 2024	50.65	50.66	50.60	50.63	49.29	0.11%	3,584
Aug 28, 2024	50.64	50.64	50.57	50.57	49.23	-0.02%	7,702
Aug 27, 2024	50.55	50.64	50.55	50.58	49.24	0.07%	6,128
Aug 26, 2024	50.60	50.60	50.45	50.55	49.21	-0.05%	9,117
Aug 23, 2024	50.50	50.60	50.50	50.57	49.23	0.31%	7,506
Aug 22, 2024	50.42	50.46	50.40	50.42	49.08	-0.05%	11,509
Aug 21, 2024	50.45	50.49	50.40	50.44	49.11	0.12%	4,041
Aug 20, 2024	50.32	50.46	50.32	50.38	49.05	-0.03%	12,457
Aug 19, 2024	50.33	50.41	50.32	50.40	49.06	0.13%	2,747
Aug 16, 2024	50.29	50.35	50.29	50.33	49.00	0.14%	9,574
Aug 15, 2024	50.25	50.27	50.24	50.26	48.93	0.14%	13,082
Aug 14, 2024	50.19	50.19	50.14	50.19	48.86	0.04%	1,490
Aug 13, 2024	50.14	50.20	50.13	50.17	48.85	-0.03%	2,018
Aug 12, 2024	50.20	50.20	50.14	50.19	48.86	-0.08%	5,711
Aug 9, 2024	50.25	50.25	50.18	50.23	48.90	0.19%	4,556
Aug 8, 2024	50.07	50.16	50.07	50.13	48.81	0.39%	37,147
Aug 7, 2024	49.97	50.06	49.93	49.94	48.62	-0.17%	39,507
Aug 6, 2024	49.93	50.04	49.93	50.02	48.70	0.38%	7,277
Aug 5, 2024	49.84	49.89	49.75	49.83	48.51	-0.74%	19,625
Aug 2, 2024	50.23	50.23	50.16	50.20	48.88	-0.22%	7,126
Aug 1, 2024	50.34	50.38	50.28	50.31	48.98	-0.72%	20,717