PSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	32.30	32.41	32.29	32.31	32.31	-0.09%	2,046
Dec 24, 2025	32.27	32.39	32.27	32.34	32.34	-0.09%	1,915
Dec 23, 2025	32.30	32.37	32.30	32.37	32.37	0.15%	3,715
Dec 22, 2025	32.33	32.33	32.28	32.32	32.32	0.44%	11,620
Dec 19, 2025	32.05	32.18	32.05	32.18	32.18	0.19%	7,019
Dec 18, 2025	32.13	32.16	32.10	32.12	32.12	0.28%	13,828
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
Nov 4, 2025	31.83	31.88	31.69	31.82	31.82	-0.03%	27,022
Nov 3, 2025	31.83	32.50	31.78	31.83	31.83	-0.25%	53,920
Oct 31, 2025	31.90	31.96	31.82	31.91	31.91	-	17,739
Oct 30, 2025	31.90	31.95	31.81	31.91	31.91	-	66,714
Oct 29, 2025	32.00	32.00	31.85	31.91	31.91	-0.05%	116,441
Oct 28, 2025	32.03	32.03	31.87	31.93	31.93	-0.03%	59,171
Oct 27, 2025	32.02	32.02	31.85	31.94	31.93	0.17%	110,646
Oct 24, 2025	31.91	31.91	31.77	31.88	31.88	0.22%	34,100
Oct 23, 2025	31.73	31.81	31.64	31.81	31.81	0.46%	55,585
Oct 22, 2025	31.79	31.79	31.56	31.67	31.67	-0.17%	67,053
Oct 21, 2025	31.67	31.81	31.66	31.72	31.72	-0.19%	107,266
Oct 20, 2025	31.71	31.79	31.66	31.78	31.78	0.51%	39,554
Oct 17, 2025	31.56	31.63	31.41	31.62	31.62	0.32%	36,701
Oct 16, 2025	31.68	31.68	31.36	31.52	31.52	-0.28%	73,010