PXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	51.84	51.86	51.46	51.56	51.56	-0.77%	117,974
Feb 26, 2025	52.03	52.35	51.86	51.96	51.96	-	53,626
Feb 25, 2025	52.06	52.07	51.67	51.96	51.96	1.01%	43,381
Feb 24, 2025	51.62	51.69	51.36	51.44	51.44	0.21%	75,324
Feb 21, 2025	51.73	51.73	51.26	51.33	51.33	-0.73%	52,403
Feb 20, 2025	51.67	51.75	51.53	51.71	51.71	0.54%	33,522
Feb 19, 2025	51.48	51.56	51.30	51.43	51.43	-1.00%	40,718
Feb 18, 2025	51.85	52.00	51.83	51.95	51.95	0.76%	37,390
Feb 14, 2025	51.79	51.89	51.54	51.56	51.56	0.19%	52,990
Feb 13, 2025	51.14	51.47	51.11	51.46	51.46	0.94%	45,627
Feb 12, 2025	50.56	51.10	50.56	50.98	50.98	0.14%	61,765
Feb 11, 2025	50.59	50.95	50.53	50.91	50.91	0.43%	66,373
Feb 10, 2025	50.60	50.69	50.55	50.69	50.69	0.68%	250,885
Feb 7, 2025	50.76	50.80	50.25	50.35	50.35	-0.63%	385,868
Feb 6, 2025	50.64	50.75	50.56	50.67	50.67	0.56%	60,944
Feb 5, 2025	50.20	50.39	50.05	50.39	50.39	0.98%	48,739
Feb 4, 2025	49.52	49.92	49.52	49.90	49.90	1.51%	146,951
Feb 3, 2025	48.89	49.40	48.72	49.16	49.16	-1.40%	115,190
Jan 31, 2025	50.26	50.46	49.77	49.86	49.86	-1.07%	48,534
Jan 30, 2025	50.28	50.59	50.18	50.40	50.40	1.10%	45,975
Jan 29, 2025	49.78	49.95	49.69	49.85	49.85	-	25,907
Jan 28, 2025	49.90	49.90	49.55	49.85	49.85	-0.08%	31,114
Jan 27, 2025	49.71	49.89	49.66	49.89	49.89	0.18%	64,276
Jan 24, 2025	49.81	49.98	49.80	49.80	49.80	0.38%	94,964
Jan 23, 2025	49.36	49.66	49.36	49.61	49.61	0.85%	44,177
Jan 22, 2025	49.46	49.46	49.19	49.19	49.19	-0.69%	26,863
Jan 21, 2025	49.18	49.53	49.14	49.53	49.53	1.83%	91,293
Jan 17, 2025	48.56	48.84	48.53	48.64	48.64	0.50%	37,581
Jan 16, 2025	48.28	48.47	48.20	48.40	48.40	0.14%	47,686
Jan 15, 2025	48.38	48.38	48.14	48.33	48.33	1.41%	45,213
Jan 14, 2025	47.53	47.72	47.39	47.66	47.66	0.57%	73,429
Jan 13, 2025	47.04	47.40	47.04	47.39	47.39	-0.14%	227,992
Jan 10, 2025	47.79	47.79	47.31	47.46	47.46	-1.47%	51,718
Jan 8, 2025	47.98	48.21	47.87	48.17	48.17	-0.37%	34,710
Jan 7, 2025	48.70	48.71	48.26	48.35	48.35	-0.14%	25,030
Jan 6, 2025	48.40	48.68	48.33	48.42	48.42	0.92%	69,765
Jan 3, 2025	47.90	47.98	47.75	47.98	47.98	0.50%	120,005
Jan 2, 2025	47.86	47.95	47.53	47.74	47.74	-0.31%	78,824
Dec 31, 2024	48.03	48.03	47.68	47.89	47.89	0.15%	46,979
Dec 30, 2024	47.80	47.96	47.53	47.82	47.82	-0.35%	56,175
Dec 27, 2024	47.97	48.10	47.84	47.99	47.99	-0.21%	71,392
Dec 26, 2024	47.79	48.17	47.79	48.09	48.09	0.55%	21,442
Dec 24, 2024	47.68	47.86	47.51	47.83	47.83	0.35%	31,851
Dec 23, 2024	47.38	47.67	47.24	47.66	47.66	-0.21%	292,471
Dec 20, 2024	47.32	48.05	47.26	47.76	47.44	0.08%	80,910
Dec 19, 2024	48.02	48.02	47.63	47.72	47.40	-0.10%	550,781
Dec 18, 2024	48.92	48.98	47.71	47.77	47.45	-2.41%	42,794
Dec 17, 2024	48.94	49.03	48.82	48.95	48.62	-0.33%	217,169
Dec 16, 2024	49.21	49.32	49.02	49.11	48.78	-0.73%	166,247
Dec 13, 2024	49.58	49.58	49.26	49.47	49.13	-	318,807
Dec 12, 2024	49.67	49.77	49.45	49.47	49.13	-0.94%	34,649
Dec 11, 2024	49.94	50.01	49.69	49.94	49.60	0.43%	27,763
Dec 10, 2024	49.95	49.95	49.64	49.72	49.39	-0.48%	23,897
Dec 9, 2024	50.32	50.39	49.88	49.97	49.63	-0.17%	32,209
Dec 6, 2024	50.30	50.30	49.86	50.05	49.71	-0.18%	27,277
Dec 5, 2024	50.09	50.24	50.03	50.14	49.80	0.78%	44,983
Dec 4, 2024	49.82	49.92	49.66	49.75	49.41	0.02%	307,885
Dec 3, 2024	49.82	49.92	49.59	49.74	49.40	0.18%	20,419
Dec 2, 2024	49.60	49.69	49.24	49.65	49.31	0.18%	23,399
Nov 29, 2024	49.19	49.56	49.16	49.56	49.22	1.31%	22,782
Nov 27, 2024	48.89	49.10	48.85	48.92	48.59	0.27%	89,714
Nov 26, 2024	48.95	48.95	48.56	48.79	48.46	-0.91%	46,837
Nov 25, 2024	49.29	49.37	48.95	49.24	48.91	0.72%	98,575
Nov 22, 2024	48.85	49.07	48.79	48.89	48.56	0.10%	54,135
Nov 21, 2024	48.83	48.99	48.68	48.84	48.51	0.12%	46,666
Nov 20, 2024	48.77	48.87	48.54	48.78	48.45	-0.37%	102,928
Nov 19, 2024	48.68	49.09	48.62	48.96	48.63	-0.16%	42,326
Nov 18, 2024	48.79	49.21	48.79	49.04	48.71	0.68%	41,847
Nov 15, 2024	48.76	48.81	48.54	48.71	48.38	0.27%	64,008
Nov 14, 2024	48.85	48.99	48.51	48.58	48.25	0.23%	36,676
Nov 13, 2024	48.65	48.65	48.20	48.47	48.14	-0.47%	269,389
Nov 12, 2024	49.13	49.13	48.51	48.70	48.37	-1.93%	186,950
Nov 11, 2024	49.70	49.81	49.60	49.66	49.32	0.04%	41,954
Nov 8, 2024	49.83	49.83	49.44	49.64	49.30	-1.54%	61,605
Nov 7, 2024	50.28	50.47	50.21	50.42	50.07	1.26%	29,807
Nov 6, 2024	49.56	49.81	49.28	49.79	49.45	-1.15%	149,048
Nov 5, 2024	49.99	50.44	49.99	50.37	50.03	1.07%	18,801
Nov 4, 2024	50.04	50.18	49.77	49.84	49.50	0.32%	38,792
Nov 1, 2024	49.91	50.02	49.64	49.68	49.34	0.28%	27,510
Oct 31, 2024	49.66	49.66	49.21	49.54	49.20	-0.52%	21,384
Oct 30, 2024	49.75	50.16	49.75	49.80	49.46	-0.38%	18,138
Oct 29, 2024	50.18	50.21	49.96	49.99	49.65	-0.46%	23,670
Oct 28, 2024	50.00	50.41	50.00	50.22	49.88	0.54%	16,524
Oct 25, 2024	50.18	50.22	49.86	49.95	49.61	-0.16%	21,019
Oct 24, 2024	50.18	50.20	49.90	50.03	49.69	0.28%	23,910
Oct 23, 2024	49.86	50.11	49.65	49.89	49.55	-0.80%	75,738
Oct 22, 2024	50.20	50.46	50.20	50.29	49.95	-0.44%	58,164
Oct 21, 2024	50.84	51.03	50.48	50.51	50.17	-1.14%	21,638
Oct 18, 2024	51.08	51.16	50.92	51.09	50.74	0.49%	13,168
Oct 17, 2024	51.09	51.23	50.80	50.84	50.49	-0.37%	33,969
Oct 16, 2024	50.81	51.06	50.77	51.03	50.68	0.87%	20,450
Oct 15, 2024	50.93	51.00	50.58	50.59	50.25	-1.11%	51,763
Oct 14, 2024	51.00	51.36	51.00	51.16	50.81	0.02%	19,473
Oct 11, 2024	50.87	51.43	50.87	51.15	50.80	0.17%	19,078
Oct 10, 2024	50.88	51.08	50.82	51.06	50.72	-0.29%	32,909
Oct 9, 2024	50.70	51.22	50.70	51.21	50.86	0.16%	20,194
Oct 8, 2024	51.03	51.19	50.84	51.13	50.78	-0.60%	43,403
Oct 7, 2024	51.36	51.52	51.14	51.44	51.09	-0.41%	17,184
Oct 4, 2024	51.24	51.65	51.24	51.65	51.30	1.02%	16,747
Oct 3, 2024	51.10	51.25	50.97	51.13	50.78	-1.20%	26,391