PSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	35.20	35.24	35.16	35.24	35.24	0.28%	2,808
Sep 24, 2026	35.12	35.17	35.04	35.14	35.14	-0.03%	96,305
Sep 23, 2026	35.30	35.30	35.14	35.15	35.15	-0.26%	6,569
Sep 22, 2026	35.31	35.31	35.20	35.24	35.24	-	7,764
Sep 21, 2026	35.15	35.26	35.13	35.24	35.24	0.52%	88,811
Sep 18, 2026	34.86	35.07	34.86	35.06	35.06	0.06%	187,052
Sep 17, 2026	35.04	35.04	34.98	35.04	35.04	0.53%	68,735
Sep 16, 2026	34.95	34.98	34.76	34.86	34.86	0.04%	41,708
Sep 15, 2026	34.98	34.98	34.83	34.84	34.84	-0.26%	53,678
Sep 14, 2026	34.92	35.03	34.88	34.93	34.93	-0.34%	54,504
Sep 11, 2026	35.03	35.06	35.01	35.05	35.05	0.56%	65,677
Sep 10, 2026	34.88	34.93	34.83	34.86	34.86	-0.27%	49,994
Sep 9, 2026	34.99	35.00	34.93	34.95	34.95	-0.09%	69,694
Sep 8, 2026	35.01	35.08	34.96	34.98	34.98	-0.31%	114,319
Sep 4, 2026	35.11	35.11	35.04	35.09	35.09	-0.11%	53,003
Sep 3, 2026	35.04	35.14	35.02	35.13	35.13	0.47%	43,692
Sep 2, 2026	34.93	34.99	34.87	34.97	34.97	0.24%	71,653
Sep 1, 2026	34.92	34.94	34.86	34.88	34.88	-0.29%	92,528
Aug 31, 2026	34.99	34.99	34.90	34.98	34.98	-0.03%	159,809
Aug 28, 2026	34.93	35.06	34.93	34.99	34.99	-0.08%	42,299
Aug 27, 2026	34.98	35.04	34.96	35.02	35.02	0.31%	62,251
Aug 26, 2026	34.85	34.93	34.81	34.91	34.91	-0.06%	24,912
Aug 25, 2026	34.93	34.94	34.88	34.93	34.93	0.16%	18,747
Aug 24, 2026	34.85	34.89	34.82	34.88	34.88	-0.12%	39,542
Aug 21, 2026	34.93	34.93	34.87	34.92	34.92	0.34%	27,463
Aug 20, 2026	34.84	34.90	34.79	34.80	34.80	-0.34%	47,124
Aug 19, 2026	34.95	34.96	34.88	34.92	34.92	0.08%	73,654
Aug 18, 2026	35.01	35.01	34.83	34.89	34.89	-0.23%	62,906
Aug 17, 2026	35.02	35.02	34.89	34.97	34.97	-0.02%	49,918
Aug 14, 2026	35.04	35.04	34.94	34.98	34.98	-0.09%	32,596
Aug 13, 2026	35.09	35.09	34.94	35.01	35.01	0.30%	31,755
Aug 12, 2026	35.05	35.05	34.88	34.91	34.91	0.16%	21,902
Aug 11, 2026	35.04	35.04	34.84	34.85	34.85	-0.15%	79,935
Aug 10, 2026	34.77	34.92	34.77	34.90	34.90	0.03%	26,006
Aug 7, 2026	34.92	34.92	34.85	34.89	34.89	0.20%	35,263
Aug 6, 2026	34.95	34.95	34.79	34.82	34.82	-0.06%	38,138
Aug 5, 2026	34.83	34.90	34.82	34.84	34.84	-0.08%	51,821
Aug 4, 2026	34.66	34.88	34.66	34.87	34.87	0.55%	100,960
Aug 3, 2026	34.48	34.70	34.48	34.68	34.68	0.46%	41,396
Jul 31, 2026	34.32	34.53	34.30	34.52	34.52	0.38%	32,214
Jul 30, 2026	34.28	34.39	34.23	34.39	34.39	0.85%	27,959
Jul 29, 2026	34.28	34.34	34.10	34.10	34.10	-0.62%	28,822
Jul 28, 2026	34.22	34.35	34.21	34.31	34.31	0.10%	58,304
Jul 27, 2026	34.39	34.44	34.23	34.28	34.28	0.20%	41,971
Jul 24, 2026	34.20	34.33	34.20	34.21	34.21	0.09%	42,246
Jul 23, 2026	34.15	34.22	34.10	34.18	34.18	-0.55%	59,333
Jul 22, 2026	34.35	34.41	34.35	34.37	34.37	-0.20%	25,704
Jul 21, 2026	34.32	34.44	34.32	34.44	34.44	0.36%	40,354
Jul 20, 2026	34.36	34.43	34.30	34.32	34.32	0.20%	35,477
Jul 17, 2026	34.20	34.31	34.20	34.25	34.25	-0.48%	91,870