PSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	32.59	32.59	32.50	32.55	32.55	0.03%	19,525
Jan 15, 2026	32.58	32.59	32.44	32.54	32.54	0.29%	94,941
Jan 14, 2026	32.49	32.50	32.33	32.45	32.45	-0.35%	48,657
Jan 13, 2026	32.57	32.58	32.46	32.56	32.56	-0.06%	100,508
Jan 12, 2026	32.48	32.59	32.45	32.58	32.58	0.03%	43,989
Jan 9, 2026	32.50	32.71	32.43	32.57	32.57	0.49%	61,137
Jan 8, 2026	32.34	32.48	32.34	32.41	32.41	-0.08%	40,344
Jan 7, 2026	32.53	32.54	32.44	32.44	32.44	-0.20%	2,104
Jan 6, 2026	32.44	32.51	32.33	32.50	32.50	0.15%	43,555
Jan 5, 2026	32.44	32.46	32.30	32.45	32.45	0.28%	157,148
Jan 2, 2026	32.42	32.42	32.24	32.36	32.36	0.09%	3,334
Dec 31, 2025	32.30	32.38	32.24	32.33	32.33	0.03%	53,934
Dec 30, 2025	32.28	32.40	32.25	32.32	32.32	-0.19%	116,790
Dec 29, 2025	32.36	32.42	32.25	32.38	32.38	0.22%	36,380
Dec 26, 2025	32.30	32.42	32.30	32.31	32.31	-0.09%	29,790
Dec 24, 2025	32.27	32.39	32.27	32.34	32.34	-0.09%	11,148
Dec 23, 2025	32.30	32.37	32.25	32.37	32.37	0.15%	45,070
Dec 22, 2025	32.33	32.33	32.24	32.32	32.32	0.44%	74,754
Dec 19, 2025	32.05	32.25	32.05	32.18	32.18	0.19%	39,385
Dec 18, 2025	32.13	32.19	32.05	32.12	32.12	0.28%	68,058
Dec 17, 2025	32.19	32.19	31.98	32.03	32.03	-0.37%	55,422
Dec 16, 2025	32.10	32.18	32.00	32.15	32.15	-	115,283
Dec 15, 2025	32.26	32.26	32.10	32.15	32.15	-0.06%	50,305
Dec 12, 2025	32.23	32.23	32.06	32.17	32.17	-0.28%	50,627
Dec 11, 2025	32.16	32.27	32.08	32.26	32.26	0.50%	61,206
Dec 10, 2025	32.08	32.24	32.02	32.10	32.10	-0.12%	230,067
Dec 9, 2025	32.13	32.17	32.00	32.14	32.14	-	32,483
Dec 8, 2025	32.19	32.19	31.99	32.14	32.14	0.16%	51,253
Dec 5, 2025	32.18	32.18	32.05	32.09	32.09	-0.28%	30,725
Dec 4, 2025	32.17	32.18	32.00	32.18	32.18	0.19%	84,447
Dec 3, 2025	32.09	32.15	32.01	32.12	32.12	0.16%	23,862
Dec 2, 2025	32.09	32.11	31.97	32.07	32.07	0.12%	42,173
Dec 1, 2025	32.02	32.07	31.95	32.03	32.03	-0.09%	53,930
Nov 28, 2025	31.98	32.07	31.97	32.06	32.06	0.12%	14,720
Nov 26, 2025	32.00	32.04	31.92	32.02	32.02	0.28%	52,020
Nov 25, 2025	31.83	31.94	31.67	31.93	31.93	0.66%	45,257
Nov 24, 2025	31.51	31.82	31.50	31.72	31.72	0.70%	109,928
Nov 21, 2025	31.38	31.66	31.31	31.50	31.50	0.16%	43,743
Nov 20, 2025	31.81	31.88	31.36	31.45	31.45	-0.54%	49,075
Nov 19, 2025	31.52	31.71	31.52	31.62	31.62	0.35%	28,795
Nov 18, 2025	31.53	31.64	31.48	31.51	31.51	-0.33%	192,165
Nov 17, 2025	31.70	31.80	31.55	31.62	31.62	-0.33%	77,562
Nov 14, 2025	31.55	32.00	31.48	31.72	31.72	-0.19%	53,441
Nov 13, 2025	31.95	31.95	31.66	31.78	31.78	-0.47%	36,213
Nov 12, 2025	31.90	31.98	31.82	31.93	31.93	-0.09%	42,319
Nov 11, 2025	31.96	31.99	31.83	31.96	31.96	-0.06%	50,489
Nov 10, 2025	31.95	31.98	31.79	31.98	31.98	0.69%	168,123
Nov 7, 2025	31.72	32.25	31.43	31.76	31.76	-0.06%	248,199
Nov 6, 2025	31.72	31.85	31.62	31.78	31.78	-0.25%	44,973
Nov 5, 2025	31.86	31.90	31.64	31.86	31.86	0.13%	39,025