PFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	49.01	49.13	49.01	49.11	49.11	-0.03%	8,541
Oct 22, 2026	49.15	49.17	48.89	49.12	49.12	-0.29%	10,883
Oct 21, 2026	49.24	49.31	49.24	49.27	49.27	-0.01%	14,250
Oct 20, 2026	49.21	49.29	49.01	49.27	49.27	-0.02%	30,072
Oct 19, 2026	49.27	49.30	49.22	49.28	49.28	0.02%	17,709
Oct 16, 2026	49.32	49.35	49.25	49.27	49.27	-0.10%	47,497
Oct 15, 2026	49.19	49.33	49.19	49.32	49.32	-0.06%	9,956
Oct 14, 2026	49.37	49.37	49.31	49.35	49.35	-0.02%	7,823
Oct 13, 2026	49.39	49.39	49.30	49.36	49.36	-0.11%	59,751
Oct 12, 2026	49.43	49.45	49.36	49.42	49.42	-0.03%	18,396
Oct 9, 2026	49.44	49.45	49.38	49.43	49.43	-0.01%	39,360
Oct 8, 2026	49.43	49.45	49.40	49.44	49.44	-0.03%	9,640
Oct 7, 2026	49.44	49.46	49.37	49.45	49.45	-0.16%	13,635
Oct 6, 2026	49.86	49.86	49.50	49.53	49.53	0.12%	12,484
Oct 5, 2026	49.47	49.48	49.43	49.47	49.47	-0.08%	11,150
Oct 2, 2026	49.46	49.55	49.46	49.51	49.51	0.14%	12,313
Oct 1, 2026	49.10	49.50	49.10	49.44	49.44	-0.14%	23,281
Sep 30, 2026	49.49	49.54	49.43	49.51	49.51	-0.11%	9,617
Sep 29, 2026	49.68	49.83	49.68	49.80	49.56	-0.06%	17,814
Sep 28, 2026	49.78	49.88	49.78	49.83	49.60	-0.04%	30,406
Sep 25, 2026	49.94	49.94	49.84	49.85	49.61	-0.03%	11,863
Sep 24, 2026	49.81	49.91	49.81	49.87	49.63	-0.09%	6,240
Sep 23, 2026	49.94	49.96	49.89	49.91	49.68	-0.03%	85,034
Sep 22, 2026	49.92	49.95	49.89	49.93	49.69	-0.03%	10,912
Sep 21, 2026	49.91	49.99	49.91	49.94	49.70	0.05%	16,712
Sep 18, 2026	49.90	50.20	49.86	49.92	49.68	0.10%	20,227
Sep 17, 2026	49.85	49.93	49.84	49.86	49.63	-0.07%	6,165
Sep 16, 2026	49.81	49.91	49.81	49.90	49.66	0.21%	14,299
Sep 15, 2026	49.92	49.92	49.79	49.80	49.56	-0.03%	9,060
Sep 14, 2026	49.82	49.82	49.76	49.81	49.58	-0.02%	7,058
Sep 11, 2026	49.78	49.85	49.77	49.82	49.58	0.13%	24,401
Sep 10, 2026	49.74	49.80	49.74	49.76	49.52	0.41%	14,915
Sep 9, 2026	49.78	49.81	49.55	49.55	49.32	-0.45%	69,839
Sep 8, 2026	49.75	49.81	49.75	49.78	49.54	-0.14%	2,749
Sep 4, 2026	49.77	49.90	49.77	49.85	49.61	0.17%	34,370
Sep 3, 2026	49.73	49.80	49.73	49.76	49.53	0.06%	8,105
Sep 2, 2026	49.86	49.86	49.69	49.73	49.50	-0.04%	22,806
Sep 1, 2026	49.69	49.78	49.69	49.75	49.52	0.09%	19,034
Aug 31, 2026	49.66	49.75	49.65	49.70	49.47	0.04%	3,346
Aug 28, 2026	49.93	49.96	49.92	49.93	49.45	-0.02%	8,501
Aug 27, 2026	49.92	49.94	49.89	49.94	49.46	0.05%	12,052
Aug 26, 2026	49.88	49.95	49.86	49.92	49.44	0.08%	15,600
Aug 25, 2026	49.86	49.88	49.81	49.88	49.40	-0.02%	14,781
Aug 24, 2026	49.81	49.89	49.78	49.88	49.40	0.20%	18,999
Aug 21, 2026	49.79	49.80	49.75	49.79	49.31	0.10%	10,035
Aug 20, 2026	49.71	49.77	49.71	49.74	49.26	-0.01%	9,251
Aug 19, 2026	49.72	49.77	49.69	49.74	49.26	0.10%	6,883
Aug 18, 2026	49.70	49.78	49.67	49.69	49.21	-0.05%	6,598
Aug 17, 2026	49.72	49.90	49.70	49.72	49.24	0.05%	13,610
Aug 14, 2026	49.71	49.71	49.66	49.69	49.21	-0.03%	8,960