FRA:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	24.45	24.45	24.39	24.39	-	0.02%	3,170
Aug 25, 2026	23.95	24.39	23.89	24.39	24.39	1.41%	4,204
Aug 24, 2026	24.08	24.14	23.92	24.05	24.05	-0.23%	1,912
Aug 21, 2026	23.71	24.30	23.67	24.10	24.10	1.64%	9,008
Aug 20, 2026	24.22	24.22	23.71	23.71	23.71	-2.31%	1,776
Aug 19, 2026	23.45	24.34	23.45	24.27	24.27	3.08%	10,501
Aug 18, 2026	23.17	23.55	23.17	23.55	23.55	1.25%	1,797
Aug 17, 2026	23.05	23.26	22.91	23.26	23.26	0.56%	6,332
Aug 14, 2026	23.15	23.20	22.97	23.13	23.13	-0.37%	2,068
Aug 13, 2026	22.82	23.21	22.82	23.21	23.21	1.62%	3,435
Aug 12, 2026	23.02	23.05	22.71	22.84	22.84	-0.95%	6,276
Aug 11, 2026	23.40	23.52	23.06	23.06	23.06	-1.33%	3,850
Aug 10, 2026	23.09	23.48	22.90	23.37	23.37	1.61%	62,597
Aug 7, 2026	22.62	23.00	22.58	23.00	23.00	1.75%	15,005
Aug 6, 2026	22.35	22.61	22.33	22.61	22.61	2.66%	8,009
Aug 5, 2026	22.03	22.13	21.92	22.02	22.02	-0.18%	5,533
Aug 4, 2026	21.76	22.09	21.50	22.06	22.06	1.99%	12,198
Aug 3, 2026	21.76	21.94	21.63	21.63	21.63	-0.80%	12,966
Jul 31, 2026	21.62	21.81	21.51	21.81	21.81	1.04%	14,542
Jul 30, 2026	21.86	21.96	21.33	21.58	21.58	-1.55%	6,675
Jul 29, 2026	22.19	22.27	21.92	21.92	21.92	-0.86%	6,622
Jul 28, 2026	21.71	22.34	21.71	22.11	22.11	1.66%	12,627
Jul 27, 2026	21.56	21.85	21.54	21.75	21.75	0.49%	9,221
Jul 24, 2026	21.63	21.75	21.60	21.65	21.65	0.13%	6,298
Jul 23, 2026	21.74	22.03	21.74	22.00	21.62	0.43%	5,798
Jul 22, 2026	21.90	22.01	21.86	21.90	21.52	0.30%	6,905
Jul 21, 2026	21.64	21.84	21.64	21.84	21.46	0.30%	5,415
Jul 20, 2026	21.98	22.01	21.77	21.77	21.40	-0.91%	6,352
Jul 17, 2026	21.89	22.23	21.89	21.97	21.59	0.18%	6,237
Jul 16, 2026	21.61	22.15	21.61	21.93	21.55	1.50%	1,267
Jul 15, 2026	21.17	21.61	21.17	21.61	21.23	1.93%	7,563
Jul 14, 2026	21.55	21.55	21.11	21.20	20.83	-1.21%	14,494
Jul 13, 2026	21.24	21.54	21.21	21.46	21.09	1.16%	4,739
Jul 10, 2026	21.25	21.29	21.12	21.21	20.84	-0.02%	6,675
Jul 9, 2026	21.07	21.25	21.07	21.22	20.85	0.12%	4,231
Jul 8, 2026	21.04	21.20	21.04	21.19	20.83	0.62%	6,583
Jul 7, 2026	20.87	21.20	20.86	21.06	20.70	1.49%	5,837
Jul 6, 2026	21.27	21.37	20.70	20.75	20.39	-3.01%	11,288
Jul 3, 2026	21.25	21.42	21.25	21.40	21.03	0.73%	3,100
Jul 2, 2026	20.95	21.43	20.95	21.24	20.87	1.58%	6,850
Jul 1, 2026	21.16	21.18	20.90	20.91	20.55	-0.95%	19,325
Jun 30, 2026	21.37	21.43	20.99	21.11	20.75	-0.49%	10,047
Jun 29, 2026	21.37	21.44	21.15	21.22	20.85	-	4,711
Jun 26, 2026	20.81	21.27	20.81	21.22	20.85	2.00%	5,697
Jun 25, 2026	21.16	21.29	20.80	20.80	20.44	-1.89%	13,480
Jun 24, 2026	21.70	21.86	21.20	21.20	20.83	-3.46%	4,762
Jun 23, 2026	21.70	22.05	21.70	21.96	21.58	0.23%	2,693
Jun 22, 2026	22.10	22.10	21.84	21.91	21.53	-0.86%	15,239
Jun 19, 2026	22.12	22.27	22.04	22.10	21.72	0.41%	3,196
Jun 18, 2026	22.59	22.59	21.81	22.01	21.63	-2.44%	7,393