PFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	49.39	49.41	49.39	49.39	49.39	0.09%	2,564
Apr 23, 2026	49.47	49.47	49.33	49.34	49.34	-0.07%	3,109
Apr 22, 2026	49.41	49.41	49.36	49.38	49.38	0.04%	8,258
Apr 21, 2026	49.38	49.38	49.29	49.36	49.35	-0.01%	6,757
Apr 20, 2026	49.36	49.43	49.27	49.36	49.36	0.09%	10,337
Apr 17, 2026	49.32	49.33	49.29	49.32	49.32	0.17%	1,936
Apr 16, 2026	49.21	49.23	49.19	49.23	49.23	0.07%	7,924
Apr 15, 2026	49.21	49.21	49.13	49.20	49.19	0.16%	5,028
Apr 14, 2026	49.12	49.13	49.09	49.12	49.12	0.12%	12,620
Apr 13, 2026	49.10	49.10	49.02	49.06	49.06	-0.01%	3,206
Apr 10, 2026	49.06	49.06	49.03	49.06	49.06	0.14%	3,118
Apr 9, 2026	49.02	49.07	48.93	48.99	48.99	0.06%	121,134
Apr 8, 2026	49.24	49.24	48.92	48.96	48.96	0.35%	7,005
Apr 7, 2026	48.76	48.80	48.71	48.79	48.79	-0.07%	19,295
Apr 6, 2026	49.13	49.13	48.76	48.83	48.83	-0.06%	4,887
Apr 2, 2026	48.77	48.87	48.75	48.86	48.86	0.02%	4,258
Apr 1, 2026	48.81	48.85	48.80	48.84	48.84	0.28%	2,253
Mar 31, 2026	48.75	48.82	48.69	48.71	48.71	-0.40%	5,858
Mar 30, 2026	48.83	48.92	48.83	48.90	48.65	0.24%	3,021
Mar 27, 2026	48.91	48.98	48.79	48.79	48.53	-0.18%	24,334
Mar 26, 2026	48.91	48.94	48.88	48.88	48.62	-0.17%	3,716
Mar 25, 2026	48.95	48.99	48.95	48.96	48.71	0.07%	4,763
Mar 24, 2026	48.90	48.93	48.90	48.93	48.67	0.02%	2,374
Mar 23, 2026	48.87	48.96	48.87	48.92	48.66	0.13%	8,266
Mar 20, 2026	48.91	48.91	48.86	48.86	48.60	-0.18%	2,520
Mar 19, 2026	48.89	48.95	48.84	48.95	48.69	0.12%	2,204
Mar 18, 2026	48.87	48.94	48.87	48.89	48.63	-0.08%	4,513
Mar 17, 2026	48.92	48.95	48.92	48.93	48.67	0.14%	1,737
Mar 16, 2026	48.97	49.02	48.83	48.86	48.60	-0.03%	54,090
Mar 13, 2026	48.81	48.94	48.81	48.87	48.61	-0.20%	8,428
Mar 12, 2026	48.92	49.04	48.92	48.97	48.71	-0.05%	6,252
Mar 11, 2026	48.90	48.99	48.90	48.99	48.74	0.07%	13,129
Mar 10, 2026	49.00	49.00	48.90	48.96	48.70	0.05%	3,027
Mar 9, 2026	48.79	48.93	48.73	48.93	48.68	0.24%	9,892
Mar 6, 2026	48.80	48.85	48.65	48.82	48.56	-0.10%	11,375
Mar 5, 2026	48.92	48.92	48.78	48.86	48.61	-0.11%	32,542
Mar 4, 2026	48.78	48.92	48.75	48.92	48.66	0.35%	22,718
Mar 3, 2026	48.62	48.81	48.60	48.75	48.49	-0.19%	6,833
Mar 2, 2026	48.74	48.84	48.63	48.84	48.59	-0.23%	8,674
Feb 27, 2026	49.10	49.10	48.91	48.95	48.47	-0.39%	12,041
Feb 26, 2026	49.16	49.23	49.07	49.15	48.66	-0.45%	10,493
Feb 25, 2026	49.35	49.38	49.32	49.37	48.88	0.12%	7,150
Feb 24, 2026	49.36	49.42	49.31	49.31	48.82	0.14%	8,138
Feb 23, 2026	49.40	49.40	49.23	49.24	48.76	-0.31%	13,109
Feb 20, 2026	49.43	49.43	49.38	49.40	48.91	0.08%	2,792
Feb 19, 2026	49.43	49.43	49.36	49.36	48.87	-0.16%	4,986
Feb 18, 2026	49.48	49.51	49.43	49.44	48.95	-0.15%	4,362
Feb 17, 2026	49.65	49.65	49.32	49.51	49.03	0.24%	19,901
Feb 13, 2026	49.37	49.47	49.36	49.39	48.91	0.01%	9,550
Feb 12, 2026	49.42	49.42	49.33	49.39	48.90	-0.01%	17,457