PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	33.52	33.52	33.32	33.32	33.32	-0.61%	100
Feb 11, 2026	33.45	33.52	33.45	33.52	33.52	0.07%	107
Feb 10, 2026	33.58	33.58	33.50	33.50	33.50	-0.15%	953
Feb 9, 2026	33.45	33.57	33.45	33.55	33.55	0.32%	2,111
Feb 6, 2026	33.35	33.44	33.35	33.44	33.44	0.92%	1,067
Feb 5, 2026	33.23	33.23	33.14	33.14	33.14	-0.72%	320
Feb 4, 2026	33.43	33.44	33.33	33.38	33.37	-0.16%	2,003
Feb 3, 2026	33.55	33.55	33.35	33.43	33.43	-0.10%	1,187
Feb 2, 2026	33.55	33.55	33.46	33.46	33.46	0.06%	2,414
Jan 30, 2026	33.44	33.44	33.44	33.44	33.44	-0.16%	-
Jan 29, 2026	33.31	33.49	33.31	33.49	33.49	-0.09%	2,347
Jan 28, 2026	33.50	33.52	33.50	33.52	33.52	0.06%	5,193
Jan 27, 2026	33.50	33.50	33.50	33.50	33.50	0.13%	-
Jan 26, 2026	33.49	33.49	33.46	33.46	33.46	0.19%	205
Jan 23, 2026	33.40	33.43	33.39	33.39	33.39	-0.01%	4,900
Jan 22, 2026	33.38	33.40	33.38	33.40	33.40	0.33%	1,088
Jan 21, 2026	33.23	33.35	33.14	33.29	33.29	0.62%	12,121
Jan 20, 2026	33.21	33.21	33.08	33.08	33.08	-0.98%	414
Jan 16, 2026	33.39	33.42	33.39	33.41	33.41	0.06%	200
Jan 15, 2026	33.44	33.46	33.39	33.39	33.39	0.18%	2,120
Jan 14, 2026	33.28	33.33	33.27	33.33	33.33	-0.16%	1,316
Jan 13, 2026	33.41	33.41	33.39	33.39	33.39	-0.18%	100
Jan 12, 2026	33.42	33.45	33.42	33.45	33.45	0.05%	1,961
Jan 9, 2026	33.43	33.43	33.43	33.43	33.43	0.28%	63
Jan 8, 2026	33.33	33.33	33.33	33.33	33.33	0.07%	3
Jan 7, 2026	33.30	33.31	33.30	33.31	33.31	-0.15%	330
Jan 6, 2026	33.22	33.36	33.22	33.36	33.36	0.27%	538
Jan 5, 2026	33.29	33.31	33.27	33.27	33.27	0.38%	2,186
Jan 2, 2026	33.21	33.29	33.15	33.15	33.15	-0.07%	27,450
Dec 31, 2025	33.21	33.21	33.17	33.17	33.17	-0.27%	220
Dec 30, 2025	33.27	33.27	33.26	33.26	33.26	-0.01%	837
Dec 29, 2025	33.26	33.26	33.26	33.26	33.26	-0.09%	200
Dec 26, 2025	33.29	33.29	33.29	33.29	33.29	0.06%	470
Dec 24, 2025	33.27	33.27	33.27	33.27	33.27	0.07%	1
Dec 23, 2025	33.21	33.25	33.21	33.25	33.25	0.31%	108
Dec 22, 2025	33.16	33.16	33.15	33.15	33.15	0.23%	6,602
Dec 19, 2025	33.07	33.07	33.07	33.07	33.07	0.35%	201
Dec 18, 2025	32.91	32.99	32.91	32.96	32.96	0.46%	36,006
Dec 17, 2025	32.93	32.94	32.81	32.81	32.81	-0.50%	206
Dec 16, 2025	32.98	32.98	32.90	32.97	32.97	0.02%	46,104
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