PFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	49.65	49.68	49.59	49.66	49.66	0.01%	15,847
Jul 22, 2026	49.66	49.68	49.64	49.66	49.66	0.07%	7,095
Jul 21, 2026	49.61	49.64	49.54	49.62	49.62	0.05%	4,385
Jul 20, 2026	49.62	49.64	49.56	49.60	49.60	0.02%	6,648
Jul 17, 2026	49.55	49.61	49.55	49.59	49.59	0.02%	5,343
Jul 16, 2026	49.56	49.60	49.56	49.58	49.58	0.01%	2,020
Jul 15, 2026	49.58	49.59	49.55	49.57	49.57	-0.04%	11,934
Jul 14, 2026	49.59	49.68	49.58	49.59	49.59	-0.06%	9,957
Jul 13, 2026	49.56	49.65	49.56	49.62	49.62	0.04%	3,809
Jul 10, 2026	49.61	49.62	49.57	49.60	49.60	0.08%	7,730
Jul 9, 2026	49.51	49.57	49.51	49.56	49.56	0.11%	7,983
Jul 8, 2026	49.49	49.61	49.49	49.51	49.51	-0.08%	94,399
Jul 7, 2026	49.52	49.59	49.51	49.55	49.55	0.09%	8,963
Jul 6, 2026	49.48	49.56	49.48	49.50	49.50	0.02%	18,797
Jul 2, 2026	49.49	49.52	49.46	49.49	49.49	0.03%	3,449
Jul 1, 2026	49.43	49.48	49.41	49.48	49.48	0.06%	1,712
Jun 30, 2026	49.65	49.65	49.36	49.45	49.44	0.08%	9,972
Jun 29, 2026	49.63	49.64	49.60	49.64	49.40	0.09%	2,938
Jun 26, 2026	49.63	49.63	49.50	49.59	49.36	-0.21%	17,083
Jun 25, 2026	49.62	49.73	49.62	49.70	49.46	0.13%	35,108
Jun 24, 2026	49.63	49.75	49.57	49.63	49.40	-0.01%	16,452
Jun 23, 2026	49.54	49.70	49.54	49.64	49.40	0.06%	11,076
Jun 22, 2026	49.65	49.75	49.59	49.61	49.37	-0.02%	11,162
Jun 18, 2026	49.63	49.67	49.60	49.62	49.38	0.21%	8,866
Jun 17, 2026	49.48	49.57	49.47	49.51	49.28	0.10%	13,058
Jun 16, 2026	49.47	49.56	49.46	49.46	49.23	-0.10%	11,802
Jun 15, 2026	49.45	49.51	49.45	49.51	49.28	0.21%	12,292
Jun 12, 2026	49.40	49.47	49.39	49.41	49.17	-0.04%	8,939
Jun 11, 2026	49.42	49.49	49.34	49.43	49.20	0.09%	16,665
Jun 10, 2026	49.44	49.48	49.38	49.38	49.15	-0.14%	4,530
Jun 9, 2026	49.44	49.50	49.38	49.45	49.22	0.02%	48,291
Jun 8, 2026	49.39	49.47	49.38	49.44	49.21	0.01%	8,266
Jun 5, 2026	49.46	49.54	49.44	49.44	49.20	-0.06%	9,459
Jun 4, 2026	49.44	49.49	49.44	49.47	49.23	0.05%	9,115
Jun 3, 2026	49.41	49.50	49.38	49.44	49.21	0.09%	11,121
Jun 2, 2026	49.39	49.40	49.37	49.40	49.16	0.03%	11,681
Jun 1, 2026	49.40	49.42	49.36	49.38	49.15	-0.15%	17,931
May 29, 2026	49.43	49.46	49.43	49.46	49.22	0.10%	5,230
May 28, 2026	49.58	49.66	49.58	49.63	49.17	0.12%	6,260
May 27, 2026	49.54	49.57	49.54	49.57	49.11	0.06%	11,379
May 26, 2026	49.43	49.58	49.43	49.54	49.08	-0.10%	5,762
May 22, 2026	49.61	49.67	49.55	49.59	49.13	-0.10%	7,851
May 21, 2026	49.65	49.85	49.58	49.64	49.18	0.16%	25,227
May 20, 2026	49.48	49.78	49.48	49.56	49.10	0.09%	35,898
May 19, 2026	49.52	49.60	49.51	49.52	49.06	-0.11%	5,503
May 18, 2026	49.55	49.59	49.55	49.57	49.11	0.02%	14,825
May 15, 2026	49.50	49.64	49.49	49.56	49.10	0.19%	16,416
May 14, 2026	49.47	49.48	49.45	49.47	49.01	0.04%	3,887
May 13, 2026	49.41	49.46	49.41	49.45	48.99	0.02%	4,583
May 12, 2026	49.39	49.44	49.38	49.44	48.98	0.04%	4,168