PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	33.01	33.01	32.96	32.96	32.96	-0.02%	1,429
Dec 12, 2025	33.04	33.04	32.96	32.97	32.97	-0.40%	540
Dec 11, 2025	33.09	33.11	33.09	33.11	33.11	0.10%	254
Dec 10, 2025	32.95	33.07	32.95	33.07	33.07	0.30%	314
Dec 9, 2025	32.99	32.99	32.97	32.97	32.97	0.05%	445
Dec 8, 2025	32.96	32.96	32.96	32.96	32.96	-0.13%	130
Dec 5, 2025	33.03	33.03	33.00	33.00	33.00	0.12%	1,450
Dec 4, 2025	32.91	32.99	32.91	32.96	32.96	0.02%	790
Dec 3, 2025	32.96	32.96	32.96	32.96	32.96	0.23%	-
Dec 2, 2025	32.90	32.92	32.87	32.88	32.88	0.14%	2,051
Dec 1, 2025	32.84	32.90	32.83	32.83	32.83	-0.16%	816
Nov 28, 2025	32.84	32.89	32.84	32.89	32.89	0.21%	350
Nov 26, 2025	32.84	32.84	32.82	32.82	32.82	0.34%	330
Nov 25, 2025	32.71	32.71	32.71	32.71	32.71	0.50%	2
Nov 24, 2025	32.43	32.54	32.43	32.54	32.54	0.95%	1,172
Nov 21, 2025	32.28	32.28	32.24	32.24	32.24	0.44%	321
Nov 20, 2025	32.67	32.67	32.10	32.10	32.10	-0.75%	3,778
Nov 19, 2025	32.30	32.34	32.30	32.34	32.34	0.16%	303
Nov 18, 2025	32.32	32.35	32.29	32.29	32.29	-0.31%	482
Nov 17, 2025	32.39	32.39	32.39	32.39	32.39	-0.47%	10
Nov 14, 2025	32.61	32.62	32.54	32.54	32.54	-0.11%	3,451
Nov 13, 2025	32.65	32.65	32.58	32.58	32.58	-0.63%	485
Nov 12, 2025	32.78	32.78	32.74	32.78	32.78	0.12%	1,404
Nov 11, 2025	32.76	32.76	32.74	32.74	32.74	-0.05%	1,180
Nov 10, 2025	32.78	32.80	32.76	32.76	32.75	0.71%	2,146
Nov 7, 2025	32.35	32.53	32.25	32.53	32.53	0.08%	2,582
Nov 6, 2025	32.58	32.58	32.49	32.50	32.50	-0.40%	1,035
Nov 5, 2025	32.65	32.75	32.63	32.63	32.63	0.19%	18,937
Nov 4, 2025	32.67	32.70	32.56	32.57	32.57	-0.45%	3,457
Nov 3, 2025	32.70	32.72	32.69	32.72	32.72	0.01%	3,992
Oct 31, 2025	32.74	32.75	32.66	32.71	32.71	0.06%	10,740
Oct 30, 2025	32.82	32.82	32.69	32.69	32.69	-0.38%	40,155
Oct 29, 2025	32.85	32.88	32.80	32.82	32.82	-0.11%	5,344
Oct 28, 2025	32.86	32.86	32.86	32.86	32.86	-0.04%	483
Oct 27, 2025	32.82	32.87	32.82	32.87	32.87	0.45%	3,055
Oct 24, 2025	32.74	32.74	32.72	32.72	32.72	0.28%	183
Oct 23, 2025	32.53	32.67	32.53	32.63	32.63	0.27%	4,170
Oct 22, 2025	32.58	32.58	32.54	32.54	32.54	-0.20%	2,500
Oct 21, 2025	32.65	32.65	32.61	32.61	32.61	-0.03%	1,104
Oct 20, 2025	32.50	32.62	32.50	32.62	32.62	0.67%	6,418
Oct 17, 2025	32.22	32.40	32.21	32.40	32.40	0.50%	4,008
Oct 16, 2025	32.42	32.43	32.24	32.24	32.24	-0.43%	3,000
Oct 15, 2025	32.45	32.45	32.38	32.38	32.38	0.13%	2,300
Oct 14, 2025	32.17	32.38	32.17	32.34	32.34	-0.10%	2,576
Oct 13, 2025	32.30	32.37	32.30	32.37	32.37	0.55%	5,001
Oct 10, 2025	32.57	32.57	32.19	32.19	32.19	-1.01%	10,071
Oct 9, 2025	32.59	32.59	32.52	32.52	32.52	-0.12%	3,196
Oct 8, 2025	32.52	32.56	32.51	32.56	32.56	0.19%	2,241
Oct 7, 2025	32.58	32.58	32.49	32.50	32.50	-0.23%	1,875
Oct 6, 2025	32.53	32.58	32.53	32.57	32.57	0.22%	3,588