PSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.06	34.07	34.02	34.03	34.03	0.16%	26,449
May 21, 2026	33.96	33.99	33.89	33.98	33.98	-	4,641
May 20, 2026	33.95	33.98	33.89	33.98	33.98	0.38%	1,894
May 19, 2026	33.88	33.88	33.81	33.85	33.85	-0.12%	3,299
May 18, 2026	33.83	33.91	33.82	33.89	33.89	0.18%	48,275
May 15, 2026	33.78	33.89	33.78	33.83	33.83	-0.53%	65,312
May 14, 2026	33.98	34.01	33.94	34.01	34.01	0.18%	50,298
May 13, 2026	33.91	33.95	33.80	33.95	33.95	0.23%	32,970
May 12, 2026	33.80	33.87	33.77	33.87	33.87	-0.03%	95,525
May 11, 2026	33.90	33.91	33.85	33.88	33.88	0.06%	61,399
May 8, 2026	33.79	33.89	33.79	33.86	33.86	0.27%	95,913
May 7, 2026	33.76	33.86	33.76	33.77	33.77	-0.19%	48,657
May 6, 2026	33.72	33.84	33.72	33.84	33.84	0.37%	46,367
May 5, 2026	33.63	33.71	33.63	33.71	33.71	0.45%	145,781
May 4, 2026	33.67	33.67	33.52	33.56	33.56	-0.18%	31,339
May 1, 2026	33.55	33.73	33.55	33.62	33.62	-	114,457
Apr 30, 2026	33.56	33.65	33.46	33.62	33.62	0.41%	51,181
Apr 29, 2026	33.42	33.48	33.40	33.48	33.48	0.24%	68,142
Apr 28, 2026	33.37	33.43	33.36	33.40	33.40	-0.33%	35,637
Apr 27, 2026	33.50	33.53	33.46	33.51	33.51	-	33,497
Apr 24, 2026	33.46	33.51	33.42	33.51	33.51	0.42%	36,678
Apr 23, 2026	33.33	33.45	33.32	33.37	33.37	-0.27%	47,953
Apr 22, 2026	33.43	33.46	33.42	33.46	33.46	0.48%	53,793
Apr 21, 2026	33.31	33.45	33.30	33.30	33.30	-0.24%	26,429
Apr 20, 2026	33.42	33.42	33.32	33.38	33.38	-0.15%	50,103
Apr 17, 2026	33.39	33.47	33.37	33.43	33.43	0.57%	28,561
Apr 16, 2026	33.16	33.28	33.16	33.24	33.24	-	22,400
Apr 15, 2026	33.19	33.24	33.14	33.24	33.24	0.24%	70,898
Apr 14, 2026	33.00	33.16	33.00	33.16	33.16	0.76%	60,065
Apr 13, 2026	32.67	32.95	32.67	32.91	32.91	0.40%	67,929
Apr 10, 2026	32.85	32.85	32.76	32.78	32.78	-0.03%	50,821
Apr 9, 2026	32.68	32.80	32.62	32.79	32.79	0.21%	33,519
Apr 8, 2026	32.82	32.88	32.64	32.72	32.72	1.71%	127,361
Apr 7, 2026	32.12	32.20	31.99	32.17	32.17	-0.22%	50,627
Apr 6, 2026	32.07	32.25	32.07	32.24	32.24	0.53%	51,344
Apr 2, 2026	31.88	32.12	31.75	32.07	32.07	-0.28%	102,436
Apr 1, 2026	32.15	32.27	32.12	32.16	32.16	0.36%	61,434
Mar 31, 2026	31.67	32.06	31.67	32.04	32.04	1.57%	24,431
Mar 30, 2026	31.68	31.71	31.46	31.55	31.55	0.16%	71,045
Mar 27, 2026	31.62	31.74	31.44	31.50	31.50	-0.79%	31,635
Mar 26, 2026	31.98	32.07	31.75	31.75	31.75	-0.84%	137,780
Mar 25, 2026	32.08	32.12	32.02	32.02	32.02	0.31%	14,983
Mar 24, 2026	31.85	32.18	31.84	31.92	31.92	-0.22%	35,517
Mar 23, 2026	31.96	32.20	31.96	31.99	31.99	0.30%	59,474
Mar 20, 2026	32.01	32.01	31.75	31.89	31.89	-0.68%	39,970
Mar 19, 2026	31.97	32.11	31.92	32.11	32.11	-0.03%	48,864
Mar 18, 2026	32.19	32.29	32.08	32.12	32.12	-0.40%	31,150
Mar 17, 2026	32.25	32.38	32.21	32.25	32.25	0.25%	33,086
Mar 16, 2026	32.13	32.31	32.13	32.17	32.17	0.28%	246,134
Mar 13, 2026	32.25	32.25	32.03	32.08	32.08	-0.11%	70,128