FRA:PFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.85	33.85	33.85	33.85	33.85	-2.03%	-
Mar 26, 2026	34.55	34.55	34.55	34.55	34.55	0.44%	-
Mar 25, 2026	34.40	34.40	34.40	34.40	34.40	1.33%	-
Mar 24, 2026	33.85	34.05	33.85	33.95	33.95	-0.15%	240
Mar 23, 2026	34.00	34.00	34.00	34.00	34.00	0.29%	-
Mar 20, 2026	33.90	33.90	33.90	33.90	33.90	-0.29%	-
Mar 19, 2026	34.75	34.75	34.00	34.00	34.00	-3.82%	215
Mar 18, 2026	35.60	35.85	35.35	35.35	35.35	1.43%	97
Mar 17, 2026	34.85	34.85	34.85	34.85	34.85	1.46%	-
Mar 16, 2026	34.35	34.35	34.35	34.35	34.35	-2.14%	-
Mar 13, 2026	35.10	35.10	35.10	35.10	35.10	0.86%	-
Mar 12, 2026	34.80	34.80	34.80	34.80	34.80	1.02%	-
Mar 11, 2026	34.55	34.55	34.45	34.45	34.45	-1.43%	140
Mar 10, 2026	34.30	34.95	34.30	34.95	34.95	4.33%	20
Mar 9, 2026	33.45	33.50	33.45	33.50	33.50	-2.90%	78
Mar 6, 2026	35.80	35.80	34.50	34.50	34.50	-4.03%	170
Mar 5, 2026	36.10	36.60	35.95	35.95	35.95	-0.14%	206
Mar 4, 2026	36.60	36.60	36.00	36.00	36.00	2.27%	100
Mar 3, 2026	38.30	38.30	35.20	35.20	35.20	-6.51%	5
Mar 2, 2026	37.95	38.00	36.35	37.65	37.65	-2.71%	310
Feb 27, 2026	38.40	38.70	38.40	38.70	38.70	1.18%	200
Feb 26, 2026	38.25	38.25	38.25	38.25	38.25	0.13%	-
Feb 25, 2026	38.20	38.20	38.20	38.20	38.20	-3.17%	-
Feb 24, 2026	39.45	39.45	39.45	39.45	39.45	-0.75%	-
Feb 23, 2026	39.75	39.75	39.75	39.75	39.75	0.13%	100
Feb 20, 2026	39.50	39.70	39.50	39.70	39.70	0.38%	516
Feb 19, 2026	39.85	39.85	39.55	39.55	39.55	0.64%	7
Feb 18, 2026	39.30	39.30	39.30	39.30	39.30	-0.63%	-
Feb 17, 2026	39.85	39.85	38.90	39.55	39.55	-1.62%	83
Feb 16, 2026	39.75	40.20	39.75	40.20	40.20	2.81%	670
Feb 13, 2026	38.60	39.10	38.60	39.10	39.10	2.09%	190
Feb 12, 2026	38.95	38.95	38.30	38.30	38.30	-1.42%	415
Feb 11, 2026	38.70	38.85	38.40	38.85	38.85	-2.75%	287
Feb 10, 2026	39.95	39.95	39.95	39.95	39.95	1.78%	5
Feb 9, 2026	39.00	39.25	39.00	39.25	39.25	0.90%	65
Feb 6, 2026	38.35	39.20	38.05	38.90	38.90	1.70%	1,010
Feb 5, 2026	38.35	38.85	38.25	38.25	38.25	-0.65%	50
Feb 4, 2026	37.35	39.00	37.35	38.50	38.50	5.19%	1,630
Feb 3, 2026	36.60	36.60	36.60	36.60	36.60	2.81%	100
Feb 2, 2026	35.60	35.60	35.60	35.60	35.60	-1.93%	-
Jan 30, 2026	35.70	36.30	35.55	36.30	36.30	1.11%	151
Jan 29, 2026	35.90	35.90	35.90	35.90	35.90	-1.24%	-
Jan 28, 2026	36.70	36.70	36.35	36.35	36.35	1.39%	85
Jan 27, 2026	36.30	36.30	35.85	35.85	35.85	0.42%	83
Jan 26, 2026	36.65	36.65	35.70	35.70	35.70	-3.25%	720
Jan 23, 2026	36.70	36.90	36.70	36.90	36.90	2.64%	30
Jan 22, 2026	35.95	35.95	35.95	35.95	35.95	2.42%	-
Jan 21, 2026	34.90	35.10	34.90	35.10	35.10	-1.27%	2,078
Jan 20, 2026	35.55	35.55	35.55	35.55	35.55	-1.80%	-
Jan 19, 2026	35.95	36.20	35.95	36.20	36.20	-3.08%	150