PFRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	49.50	49.64	49.49	49.56	49.56	0.19%	16,416
May 14, 2026	49.47	49.48	49.45	49.47	49.47	0.04%	3,887
May 13, 2026	49.41	49.46	49.41	49.45	49.45	0.02%	4,583
May 12, 2026	49.39	49.44	49.38	49.44	49.44	0.04%	4,168
May 11, 2026	49.44	49.47	49.36	49.42	49.42	-0.03%	12,829
May 8, 2026	49.45	49.45	49.43	49.43	49.43	0.06%	5,095
May 7, 2026	49.47	49.47	49.36	49.40	49.40	-0.01%	3,251
May 6, 2026	49.37	49.42	49.35	49.41	49.41	0.13%	7,471
May 5, 2026	49.36	49.38	49.33	49.34	49.34	0.03%	10,437
May 4, 2026	49.31	49.40	49.28	49.33	49.33	0.09%	11,151
May 1, 2026	49.26	49.31	49.01	49.29	49.29	0.05%	13,369
Apr 30, 2026	49.25	49.29	49.23	49.26	49.26	-0.40%	3,393
Apr 29, 2026	49.47	49.54	49.43	49.46	49.21	-0.02%	3,946
Apr 28, 2026	49.47	49.47	49.45	49.47	49.22	0.04%	4,474
Apr 27, 2026	49.41	49.52	49.38	49.45	49.20	0.13%	9,852
Apr 24, 2026	49.39	49.41	49.39	49.39	49.14	0.09%	2,564
Apr 23, 2026	49.47	49.47	49.33	49.34	49.09	-0.07%	3,109
Apr 22, 2026	49.41	49.41	49.36	49.38	49.13	0.04%	8,258
Apr 21, 2026	49.38	49.38	49.29	49.36	49.11	-0.01%	6,757
Apr 20, 2026	49.36	49.43	49.27	49.36	49.11	0.09%	10,337
Apr 17, 2026	49.32	49.33	49.29	49.32	49.07	0.17%	1,936
Apr 16, 2026	49.21	49.23	49.19	49.23	48.98	0.07%	7,924
Apr 15, 2026	49.21	49.21	49.13	49.20	48.95	0.16%	5,028
Apr 14, 2026	49.12	49.13	49.09	49.12	48.87	0.12%	12,620
Apr 13, 2026	49.10	49.10	49.02	49.06	48.81	-0.01%	3,206
Apr 10, 2026	49.06	49.06	49.03	49.06	48.81	0.14%	3,118
Apr 9, 2026	49.02	49.07	48.93	48.99	48.74	0.06%	121,134
Apr 8, 2026	49.24	49.24	48.92	48.96	48.72	0.35%	7,005
Apr 7, 2026	48.76	48.80	48.71	48.79	48.55	-0.07%	19,295
Apr 6, 2026	49.13	49.13	48.76	48.83	48.58	-0.06%	4,887
Apr 2, 2026	48.77	48.87	48.75	48.86	48.61	0.02%	4,258
Apr 1, 2026	48.81	48.85	48.80	48.84	48.60	0.28%	2,253
Mar 31, 2026	48.75	48.82	48.69	48.71	48.46	-0.40%	5,858
Mar 30, 2026	48.83	48.92	48.83	48.90	48.40	0.24%	3,021
Mar 27, 2026	48.91	48.98	48.79	48.79	48.29	-0.18%	24,334
Mar 26, 2026	48.91	48.94	48.88	48.88	48.38	-0.17%	3,716
Mar 25, 2026	48.95	48.99	48.95	48.96	48.46	0.07%	4,763
Mar 24, 2026	48.90	48.93	48.90	48.93	48.43	0.02%	2,374
Mar 23, 2026	48.87	48.96	48.87	48.92	48.42	0.13%	8,266
Mar 20, 2026	48.91	48.91	48.86	48.86	48.36	-0.18%	2,520
Mar 19, 2026	48.89	48.95	48.84	48.95	48.45	0.12%	2,204
Mar 18, 2026	48.87	48.94	48.87	48.89	48.39	-0.08%	4,513
Mar 17, 2026	48.92	48.95	48.92	48.93	48.43	0.14%	1,737
Mar 16, 2026	48.97	49.02	48.83	48.86	48.36	-0.03%	54,090
Mar 13, 2026	48.81	48.94	48.81	48.87	48.37	-0.20%	8,428
Mar 12, 2026	48.92	49.04	48.92	48.97	48.47	-0.05%	6,252
Mar 11, 2026	48.90	48.99	48.90	48.99	48.49	0.07%	13,129
Mar 10, 2026	49.00	49.00	48.90	48.96	48.46	0.05%	3,027
Mar 9, 2026	48.79	48.93	48.73	48.93	48.43	0.24%	9,892
Mar 6, 2026	48.80	48.85	48.65	48.82	48.32	-0.10%	11,375