FRA:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.93	20.93	20.83	20.83	-	0.12%	3,456
Jun 25, 2026	21.16	21.29	20.80	20.80	20.80	-1.89%	13,480
Jun 24, 2026	21.70	21.86	21.20	21.20	21.20	-3.46%	4,762
Jun 23, 2026	21.70	22.05	21.70	21.96	21.96	0.23%	2,693
Jun 22, 2026	22.10	22.10	21.84	21.91	21.91	-0.86%	15,239
Jun 19, 2026	22.12	22.27	22.04	22.10	22.10	0.41%	3,196
Jun 18, 2026	22.59	22.59	21.81	22.01	22.01	-2.44%	7,393
Jun 17, 2026	22.41	22.59	22.41	22.56	22.56	0.58%	4,849
Jun 16, 2026	22.43	22.47	22.34	22.43	22.43	-0.33%	5,346
Jun 15, 2026	22.64	22.73	22.50	22.51	22.51	-0.77%	6,681
Jun 12, 2026	22.56	22.78	22.56	22.68	22.68	-0.26%	1,299
Jun 11, 2026	22.22	22.88	22.22	22.74	22.74	2.25%	9,254
Jun 10, 2026	22.19	22.29	22.19	22.24	22.24	-0.31%	2,109
Jun 9, 2026	22.25	22.38	22.19	22.31	22.31	0.38%	6,666
Jun 8, 2026	22.49	22.68	22.23	22.23	22.23	-1.79%	3,721
Jun 5, 2026	22.14	22.74	22.10	22.63	22.63	2.44%	4,575
Jun 4, 2026	21.90	22.23	21.83	22.09	22.09	0.91%	2,144
Jun 3, 2026	21.96	22.02	21.88	21.89	21.89	-0.68%	900
Jun 2, 2026	22.01	22.06	21.78	22.04	22.04	0.05%	6,221
Jun 1, 2026	22.48	22.48	21.99	22.03	22.03	-1.39%	21,627
May 29, 2026	22.50	22.53	22.24	22.34	22.34	-0.67%	7,018
May 28, 2026	22.53	22.61	22.45	22.49	22.49	-0.79%	3,653
May 27, 2026	22.17	22.74	22.17	22.67	22.67	2.46%	3,931
May 26, 2026	22.27	22.30	22.13	22.13	22.13	-1.18%	7,155
May 25, 2026	22.34	22.43	22.34	22.39	22.39	-0.02%	4,446
May 22, 2026	22.35	22.40	22.27	22.40	22.40	0.58%	5,351
May 21, 2026	22.23	22.28	22.22	22.27	22.27	0.66%	6,659
May 20, 2026	22.07	22.44	22.06	22.12	22.12	0.34%	8,160
May 19, 2026	21.76	22.33	21.76	22.05	22.05	1.61%	2,799
May 18, 2026	21.77	21.77	21.68	21.70	21.70	-0.41%	4,839
May 15, 2026	22.10	22.22	21.75	21.79	21.79	-1.29%	10,721
May 14, 2026	22.12	22.26	22.07	22.07	22.07	-0.20%	8,099
May 13, 2026	22.06	22.13	21.95	22.12	22.12	-0.11%	11,084
May 12, 2026	21.89	22.18	21.89	22.14	22.14	1.00%	10,321
May 11, 2026	21.89	22.21	21.82	21.92	21.92	0.39%	15,889
May 8, 2026	22.43	22.43	21.84	21.84	21.84	-0.82%	5,782
May 7, 2026	22.61	22.65	22.31	22.38	22.01	-0.31%	3,957
May 6, 2026	22.62	22.68	22.40	22.45	22.08	-1.36%	16,569
May 5, 2026	22.59	22.76	22.31	22.76	22.39	1.11%	16,227
May 4, 2026	22.60	22.61	22.34	22.51	22.14	-1.10%	9,669
Apr 30, 2026	22.51	22.94	22.50	22.76	22.39	1.18%	1,351
Apr 29, 2026	22.66	22.72	22.46	22.50	22.13	-0.02%	4,773
Apr 28, 2026	22.90	23.93	22.50	22.50	22.13	-1.77%	6,747
Apr 27, 2026	23.01	23.20	22.91	22.91	22.53	-0.20%	3,086
Apr 24, 2026	22.79	23.20	22.79	22.95	22.58	1.53%	8,904
Apr 23, 2026	22.94	23.01	22.61	22.61	22.24	-1.35%	7,660
Apr 22, 2026	23.29	23.38	22.83	22.92	22.54	-2.14%	16,279
Apr 21, 2026	23.48	23.50	23.38	23.42	23.03	-0.57%	8,574
Apr 20, 2026	23.40	23.55	23.28	23.55	23.17	0.81%	4,418
Apr 17, 2026	23.15	23.36	23.00	23.36	22.98	1.19%	5,069