PFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	50.73	50.84	50.67	50.72	50.72	-0.10%	9,452
Oct 30, 2024	50.78	50.80	50.77	50.77	50.77	-0.04%	3,100
Oct 29, 2024	50.78	50.79	50.78	50.79	50.79	0.02%	1,728
Oct 28, 2024	50.82	50.84	50.77	50.78	50.78	0.04%	5,500
Oct 25, 2024	50.73	50.81	50.73	50.76	50.76	-0.02%	4,930
Oct 24, 2024	50.74	50.87	50.74	50.77	50.77	0.12%	2,300
Oct 23, 2024	50.75	50.79	50.71	50.71	50.71	-0.12%	2,600
Oct 22, 2024	50.71	50.78	50.69	50.77	50.77	0.16%	5,607
Oct 21, 2024	50.69	50.82	50.69	50.69	50.69	-0.06%	2,728
Oct 18, 2024	50.71	50.82	50.67	50.72	50.72	0.04%	3,935
Oct 17, 2024	50.70	50.73	50.52	50.70	50.70	0.10%	12,100
Oct 16, 2024	50.61	50.70	50.60	50.65	50.65	0.16%	11,406
Oct 15, 2024	50.61	50.61	50.50	50.57	50.57	-0.04%	12,029
Oct 14, 2024	50.60	50.61	50.57	50.59	50.59	-	1,800
Oct 11, 2024	50.60	50.70	50.56	50.59	50.59	0.02%	5,735
Oct 10, 2024	50.52	50.68	50.46	50.58	50.58	0.16%	10,600
Oct 9, 2024	50.46	50.53	50.43	50.50	50.50	0.06%	35,100
Oct 8, 2024	50.43	50.48	50.43	50.47	50.47	0.14%	6,105
Oct 7, 2024	50.40	50.53	50.34	50.40	50.40	-0.02%	16,200
Oct 4, 2024	50.39	50.44	50.35	50.41	50.41	0.18%	12,222
Oct 3, 2024	50.32	50.36	50.32	50.32	50.32	-	5,907
Oct 2, 2024	50.31	50.44	50.30	50.32	50.32	0.06%	7,717
Oct 1, 2024	50.33	50.42	50.26	50.29	50.29	-0.75%	13,922
Sep 30, 2024	50.63	50.68	50.55	50.67	50.33	0.10%	6,541
Sep 27, 2024	50.61	50.65	50.58	50.62	50.28	-0.04%	4,100
Sep 26, 2024	50.63	50.64	50.62	50.64	50.30	0.16%	800
Sep 25, 2024	50.55	50.58	50.55	50.56	50.22	-0.06%	1,926
Sep 24, 2024	50.55	50.61	50.39	50.59	50.25	-0.06%	3,300
Sep 23, 2024	50.61	50.64	50.61	50.62	50.28	0.06%	3,741
Sep 20, 2024	50.58	50.61	50.55	50.59	50.25	0.02%	2,600
Sep 19, 2024	50.60	50.62	50.57	50.58	50.24	0.22%	4,733
Sep 18, 2024	50.47	50.51	50.44	50.47	50.13	-0.04%	1,832
Sep 17, 2024	50.47	50.49	50.47	50.49	50.16	0.08%	3,800
Sep 16, 2024	50.42	50.45	50.36	50.45	50.11	0.04%	11,416
Sep 13, 2024	50.40	50.46	50.39	50.43	50.09	0.04%	5,400
Sep 12, 2024	50.30	50.45	50.29	50.41	50.07	0.10%	4,020
Sep 11, 2024	50.34	50.39	50.31	50.36	50.02	-0.04%	2,737
Sep 10, 2024	50.37	50.38	50.34	50.38	50.04	0.02%	3,309
Sep 9, 2024	50.36	50.38	50.33	50.37	50.03	0.12%	7,800
Sep 6, 2024	50.34	50.42	50.31	50.31	49.97	-	3,620
Sep 5, 2024	50.31	50.33	50.31	50.31	49.97	0.06%	8,115
Sep 4, 2024	50.29	50.33	50.27	50.28	49.94	-	2,700
Sep 3, 2024	50.34	50.44	50.27	50.28	49.94	-0.87%	32,520
Aug 30, 2024	50.70	50.73	50.69	50.72	50.02	0.18%	2,500
Aug 29, 2024	50.65	50.66	50.60	50.63	49.92	0.12%	3,600
Aug 28, 2024	50.64	50.64	50.57	50.57	49.87	-0.02%	7,702
Aug 27, 2024	50.55	50.64	50.55	50.58	49.88	0.06%	6,128
Aug 26, 2024	50.60	50.60	50.45	50.55	49.84	-0.04%	9,117
Aug 23, 2024	50.50	50.60	50.50	50.57	49.87	0.30%	7,506
Aug 22, 2024	50.42	50.46	50.40	50.42	49.71	-0.04%	11,509
Aug 21, 2024	50.45	50.49	50.40	50.44	49.74	0.12%	4,041
Aug 20, 2024	50.32	50.46	50.32	50.38	49.68	-0.04%	12,500
Aug 19, 2024	50.33	50.41	50.32	50.40	49.69	0.14%	2,747
Aug 16, 2024	50.29	50.35	50.29	50.33	49.63	0.14%	9,600
Aug 15, 2024	50.25	50.27	50.24	50.26	49.56	0.14%	13,100
Aug 14, 2024	50.19	50.19	50.14	50.19	49.49	0.04%	1,500
Aug 13, 2024	50.14	50.20	50.13	50.17	49.47	-0.04%	2,018
Aug 12, 2024	50.20	50.20	50.14	50.19	49.49	-0.08%	5,711
Aug 9, 2024	50.25	50.25	50.18	50.23	49.53	0.20%	4,600
Aug 8, 2024	50.07	50.16	50.07	50.13	49.43	0.40%	37,147
Aug 7, 2024	49.97	50.06	49.93	49.93	49.24	-0.18%	39,507
Aug 6, 2024	49.93	50.04	49.93	50.02	49.32	0.38%	7,300
Aug 5, 2024	49.84	49.89	49.75	49.83	49.14	-0.74%	19,625
Aug 2, 2024	50.23	50.23	50.16	50.20	49.50	-0.22%	7,126
Aug 1, 2024	50.34	50.38	50.28	50.31	49.61	-0.73%	20,717
Jul 31, 2024	50.63	50.70	50.63	50.68	49.63	0.12%	7,700
Jul 30, 2024	50.61	50.67	50.56	50.62	49.57	0.04%	5,200
Jul 29, 2024	50.57	50.64	50.56	50.60	49.55	-0.20%	5,900
Jul 26, 2024	50.70	50.70	50.68	50.70	49.65	0.26%	6,100
Jul 25, 2024	50.51	50.60	50.51	50.57	49.52	0.06%	1,300
Jul 24, 2024	50.55	50.61	50.49	50.54	49.49	-0.12%	14,200
Jul 23, 2024	50.56	50.63	50.56	50.60	49.55	-	2,402
Jul 22, 2024	50.62	50.65	50.58	50.60	49.55	0.16%	4,900
Jul 19, 2024	50.52	50.52	50.50	50.52	49.48	0.04%	544
Jul 18, 2024	50.51	50.62	50.42	50.50	49.45	0.06%	19,500
Jul 17, 2024	50.42	50.48	50.42	50.47	49.43	-0.16%	3,800
Jul 16, 2024	50.48	50.56	50.48	50.55	49.50	0.08%	22,413
Jul 15, 2024	50.48	50.52	50.45	50.51	49.46	-0.02%	7,846
Jul 12, 2024	50.46	50.55	50.45	50.52	49.47	0.22%	12,834
Jul 11, 2024	50.45	50.45	50.35	50.41	49.37	-0.04%	18,209
Jul 10, 2024	50.42	50.43	50.36	50.43	49.38	0.10%	5,900
Jul 9, 2024	50.34	50.40	50.34	50.38	49.33	0.02%	6,600
Jul 8, 2024	50.40	50.40	50.32	50.37	49.32	-0.14%	9,122
Jul 5, 2024	50.38	50.44	50.34	50.44	49.39	0.18%	4,618
Jul 3, 2024	50.28	50.35	50.28	50.35	49.31	-0.06%	5,400
Jul 2, 2024	50.33	50.39	50.33	50.38	49.33	0.10%	7,900
Jul 1, 2024	50.34	50.40	50.28	50.33	49.29	-0.44%	61,500
Jun 28, 2024	50.54	50.58	50.54	50.55	49.18	-0.06%	6,341
Jun 27, 2024	50.53	50.60	50.53	50.58	49.21	0.10%	5,044
Jun 26, 2024	50.50	50.55	50.46	50.53	49.16	-0.04%	8,747
Jun 25, 2024	50.56	50.56	50.55	50.55	49.18	0.02%	1,730
Jun 24, 2024	50.52	50.60	50.47	50.54	49.17	0.10%	8,800
Jun 21, 2024	50.50	50.59	50.49	50.49	49.12	-0.02%	15,735
Jun 20, 2024	50.37	50.55	50.37	50.50	49.13	-0.08%	21,044
Jun 18, 2024	50.55	50.56	50.51	50.54	49.17	-0.06%	19,500
Jun 17, 2024	50.45	50.60	50.45	50.57	49.20	0.26%	11,908
Jun 14, 2024	50.54	50.54	50.44	50.44	49.07	-0.28%	6,625
Jun 13, 2024	50.62	50.62	50.53	50.58	49.21	0.10%	5,705
Jun 12, 2024	50.53	50.55	50.51	50.53	49.15	-	3,300
Jun 11, 2024	50.53	50.55	50.46	50.53	49.16	-	2,122