PFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	49.21	49.21	49.13	49.20	48.72	0.16%	5,028
Apr 14, 2026	49.12	49.13	49.09	49.12	48.65	0.12%	12,620
Apr 13, 2026	49.10	49.10	49.02	49.06	48.59	-0.01%	3,206
Apr 10, 2026	49.06	49.06	49.03	49.06	48.59	0.14%	3,118
Apr 9, 2026	49.02	49.07	48.93	48.99	48.52	0.06%	121,134
Apr 8, 2026	49.24	49.24	48.92	48.96	48.49	0.35%	7,005
Apr 7, 2026	48.76	48.80	48.71	48.79	48.32	-0.07%	19,295
Apr 6, 2026	49.13	49.13	48.76	48.83	48.36	-0.06%	4,887
Apr 2, 2026	48.77	48.87	48.75	48.86	48.39	0.02%	4,258
Apr 1, 2026	48.81	48.85	48.80	48.84	48.38	0.28%	2,253
Mar 31, 2026	48.75	48.82	48.69	48.71	48.24	0.12%	5,858
Mar 30, 2026	48.83	48.92	48.83	48.90	48.18	0.24%	3,021
Mar 27, 2026	48.91	48.98	48.79	48.79	48.07	-0.18%	24,334
Mar 26, 2026	48.91	48.94	48.88	48.88	48.16	-0.17%	3,716