FRA:PFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.25	34.25	34.25	34.25	-	-0.44%	-
Jun 16, 2026	34.40	34.40	34.40	34.40	34.40	-1.15%	-
Jun 15, 2026	33.60	34.80	33.45	34.80	34.80	2.96%	1,100
Jun 12, 2026	33.05	33.80	33.05	33.80	33.80	4.81%	200
Jun 11, 2026	32.30	32.30	32.25	32.25	32.25	-2.71%	250
Jun 10, 2026	33.15	33.15	33.15	33.15	33.15	-0.30%	-
Jun 9, 2026	33.25	33.25	33.25	33.25	33.25	0.30%	-
Jun 8, 2026	32.85	33.15	32.85	33.15	33.15	-1.78%	44
Jun 5, 2026	33.75	33.75	33.75	33.75	33.75	0.15%	-
Jun 4, 2026	33.95	33.95	33.70	33.70	33.70	-1.46%	277
Jun 3, 2026	34.35	34.35	34.20	34.20	34.20	-	250
Jun 2, 2026	34.30	34.30	34.20	34.20	34.20	-0.87%	400
Jun 1, 2026	34.75	34.75	34.50	34.50	34.50	1.02%	250
May 29, 2026	34.15	34.15	34.15	34.15	34.15	0.29%	-
May 28, 2026	34.40	34.40	34.05	34.05	34.05	-0.58%	70
May 27, 2026	34.00	34.25	34.00	34.25	34.25	1.03%	50
May 26, 2026	34.35	34.35	33.90	33.90	33.90	-1.45%	180
May 25, 2026	33.60	34.40	33.60	34.40	34.40	2.84%	500
May 22, 2026	33.70	33.70	33.45	33.45	33.45	-1.04%	35
May 21, 2026	33.80	33.80	33.80	33.80	33.80	2.11%	-
May 20, 2026	33.25	33.25	33.10	33.10	33.10	-0.90%	172
May 19, 2026	33.90	33.90	33.40	33.40	33.40	-3.05%	208
May 18, 2026	34.80	34.80	34.00	34.45	34.45	-1.99%	854
May 15, 2026	35.15	35.15	35.15	35.15	35.15	1.30%	3
May 14, 2026	34.70	34.70	34.70	34.70	34.70	0.14%	2
May 13, 2026	34.65	34.65	34.65	34.65	34.65	-0.86%	100
May 12, 2026	35.35	35.35	34.95	34.95	34.95	-1.55%	100
May 11, 2026	35.50	35.50	35.50	35.50	35.50	-0.98%	250
May 8, 2026	35.85	35.85	35.85	35.85	35.85	-0.42%	-
May 7, 2026	36.15	36.20	36.00	36.00	36.00	-0.28%	28
May 6, 2026	35.05	36.10	35.05	36.10	36.10	3.74%	450
May 5, 2026	34.35	34.80	34.35	34.80	34.80	1.16%	75
May 4, 2026	35.25	35.25	34.40	34.40	34.40	-1.29%	200
Apr 30, 2026	35.20	35.20	34.85	34.85	34.85	-3.73%	290
Apr 29, 2026	35.90	36.20	35.90	36.20	36.20	-1.50%	91
Apr 28, 2026	36.75	36.75	36.75	36.75	36.75	0.14%	-
Apr 27, 2026	36.70	36.70	36.70	36.70	36.70	-0.81%	-
Apr 24, 2026	37.00	37.00	37.00	37.00	37.00	1.09%	-
Apr 23, 2026	36.60	36.60	36.60	36.60	36.60	-2.01%	-
Apr 22, 2026	37.35	37.35	37.35	37.35	37.35	-	-
Apr 21, 2026	37.35	37.35	37.35	37.35	37.35	-0.13%	-
Apr 20, 2026	36.95	37.40	36.95	37.40	37.40	3.03%	1,050
Apr 17, 2026	36.30	36.30	36.30	36.30	36.30	1.11%	-
Apr 16, 2026	36.95	36.95	35.90	35.90	35.90	-2.45%	15
Apr 15, 2026	36.80	36.80	36.80	36.80	36.80	-1.87%	-
Apr 14, 2026	36.75	37.50	36.75	37.50	37.50	4.02%	130
Apr 13, 2026	36.05	36.05	36.05	36.05	36.05	-2.04%	-
Apr 10, 2026	35.55	36.85	35.55	36.80	36.80	5.60%	404
Apr 9, 2026	35.80	35.80	35.75	35.75	34.85	-0.69%	100
Apr 8, 2026	35.55	36.00	35.55	36.00	35.09	5.57%	70