PFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.63	49.63	49.50	49.59	49.59	-0.21%	17,083
Jun 25, 2026	49.62	49.73	49.62	49.70	49.70	0.13%	35,108
Jun 24, 2026	49.63	49.75	49.57	49.63	49.63	-0.01%	16,452
Jun 23, 2026	49.54	49.70	49.54	49.64	49.64	0.06%	11,076
Jun 22, 2026	49.65	49.75	49.59	49.61	49.61	-0.02%	11,162
Jun 18, 2026	49.63	49.67	49.60	49.62	49.62	0.21%	8,866
Jun 17, 2026	49.48	49.57	49.47	49.51	49.51	0.10%	13,058
Jun 16, 2026	49.47	49.56	49.46	49.46	49.46	-0.10%	11,802
Jun 15, 2026	49.45	49.51	49.45	49.51	49.51	0.21%	12,292
Jun 12, 2026	49.40	49.47	49.39	49.41	49.41	-0.04%	8,939
Jun 11, 2026	49.42	49.49	49.34	49.43	49.43	0.09%	16,665
Jun 10, 2026	49.44	49.48	49.38	49.38	49.38	-0.14%	4,530
Jun 9, 2026	49.44	49.50	49.38	49.45	49.45	0.02%	48,291
Jun 8, 2026	49.39	49.47	49.38	49.44	49.44	0.01%	8,266
Jun 5, 2026	49.46	49.54	49.44	49.44	49.44	-0.06%	9,459
Jun 4, 2026	49.44	49.49	49.44	49.47	49.47	0.05%	9,115
Jun 3, 2026	49.41	49.50	49.38	49.44	49.44	0.09%	11,121
Jun 2, 2026	49.39	49.40	49.37	49.40	49.40	0.03%	11,681
Jun 1, 2026	49.40	49.42	49.36	49.38	49.38	-0.15%	17,931
May 29, 2026	49.43	49.46	49.43	49.46	49.46	0.10%	5,230
May 28, 2026	49.58	49.66	49.58	49.63	49.40	0.12%	6,260
May 27, 2026	49.54	49.57	49.54	49.57	49.34	0.06%	11,379
May 26, 2026	49.43	49.58	49.43	49.54	49.31	-0.10%	5,762
May 22, 2026	49.61	49.67	49.55	49.59	49.36	-0.10%	7,851
May 21, 2026	49.65	49.85	49.58	49.64	49.41	0.16%	25,227
May 20, 2026	49.48	49.78	49.48	49.56	49.33	0.09%	35,898
May 19, 2026	49.52	49.60	49.51	49.52	49.29	-0.11%	5,503
May 18, 2026	49.55	49.59	49.55	49.57	49.34	0.02%	14,825
May 15, 2026	49.50	49.64	49.49	49.56	49.33	0.19%	16,416
May 14, 2026	49.47	49.48	49.45	49.47	49.24	0.04%	3,887
May 13, 2026	49.41	49.46	49.41	49.45	49.22	0.02%	4,583
May 12, 2026	49.39	49.44	49.38	49.44	49.21	0.04%	4,168
May 11, 2026	49.44	49.47	49.36	49.42	49.19	-0.03%	12,829
May 8, 2026	49.45	49.45	49.43	49.43	49.20	0.06%	5,095
May 7, 2026	49.47	49.47	49.36	49.40	49.17	-0.01%	3,251
May 6, 2026	49.37	49.42	49.35	49.41	49.18	0.13%	7,471
May 5, 2026	49.36	49.38	49.33	49.34	49.12	0.03%	10,437
May 4, 2026	49.31	49.40	49.28	49.33	49.11	0.09%	11,151
May 1, 2026	49.26	49.31	49.01	49.29	49.06	0.05%	13,369
Apr 30, 2026	49.25	49.29	49.23	49.26	49.04	0.10%	3,393
Apr 29, 2026	49.47	49.54	49.43	49.46	48.99	-0.02%	3,946
Apr 28, 2026	49.47	49.47	49.45	49.47	49.00	0.04%	4,474
Apr 27, 2026	49.41	49.52	49.38	49.45	48.98	0.13%	9,852
Apr 24, 2026	49.39	49.41	49.39	49.39	48.91	0.09%	2,564
Apr 23, 2026	49.47	49.47	49.33	49.34	48.87	-0.07%	3,109
Apr 22, 2026	49.41	49.41	49.36	49.38	48.90	0.04%	8,258
Apr 21, 2026	49.38	49.38	49.29	49.36	48.88	-0.01%	6,757
Apr 20, 2026	49.36	49.43	49.27	49.36	48.89	0.09%	10,337
Apr 17, 2026	49.32	49.33	49.29	49.32	48.84	0.17%	1,936
Apr 16, 2026	49.21	49.23	49.19	49.23	48.76	0.07%	7,924