PFSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	14.93	14.93	14.93	14.93	14.93	-0.73%
May 18, 2026	15.04	15.04	15.04	15.04	15.04	0.13%
May 15, 2026	15.02	15.02	15.02	15.02	15.02	-1.70%
May 14, 2026	15.28	15.28	15.28	15.28	15.28	0.53%
May 13, 2026	15.20	15.20	15.20	15.20	15.20	0.66%
May 12, 2026	15.10	15.10	15.10	15.10	15.10	-0.46%
May 11, 2026	15.17	15.17	15.17	15.17	15.17	0.13%
May 8, 2026	15.15	15.15	15.15	15.15	15.15	0.66%
May 7, 2026	15.05	15.05	15.05	15.05	15.05	-0.79%
May 6, 2026	15.17	15.17	15.17	15.17	15.17	1.95%
May 5, 2026	14.88	14.88	14.88	14.88	14.88	0.88%
May 4, 2026	14.75	14.75	14.75	14.75	14.75	-0.47%
May 1, 2026	14.82	14.82	14.82	14.82	14.82	0.07%
Apr 30, 2026	14.81	14.81	14.81	14.81	14.81	1.23%
Apr 29, 2026	14.63	14.63	14.63	14.63	14.63	-0.20%
Apr 28, 2026	14.66	14.66	14.66	14.66	14.66	-0.54%
Apr 27, 2026	14.74	14.74	14.74	14.74	14.74	0.07%
Apr 24, 2026	14.73	14.73	14.73	14.73	14.73	0.68%
Apr 23, 2026	14.63	14.63	14.63	14.63	14.63	-0.54%
Apr 22, 2026	14.71	14.71	14.71	14.71	14.71	0.89%
Apr 21, 2026	14.58	14.58	14.58	14.58	14.58	-0.95%
Apr 20, 2026	14.72	14.72	14.72	14.72	14.72	-0.34%
Apr 17, 2026	14.77	14.77	14.77	14.77	14.77	1.23%
Apr 16, 2026	14.59	14.59	14.59	14.59	14.59	0.07%
Apr 15, 2026	14.58	14.58	14.58	14.58	14.58	0.48%
Apr 14, 2026	14.51	14.51	14.51	14.51	14.51	1.11%
Apr 13, 2026	14.35	14.35	14.35	14.35	14.35	0.91%
Apr 10, 2026	14.22	14.22	14.22	14.22	14.22	-
Apr 9, 2026	14.22	14.22	14.22	14.22	14.22	0.35%
Apr 8, 2026	14.17	14.17	14.17	14.17	14.17	3.05%
Apr 7, 2026	13.75	13.75	13.75	13.75	13.75	0.07%
Apr 6, 2026	13.74	13.74	13.74	13.74	13.74	0.44%
Apr 2, 2026	13.68	13.68	13.68	13.68	13.68	-0.15%
Apr 1, 2026	13.70	13.70	13.70	13.70	13.70	0.96%
Mar 31, 2026	13.57	13.57	13.57	13.57	13.57	2.96%
Mar 30, 2026	13.18	13.18	13.18	13.18	13.18	-0.30%
Mar 27, 2026	13.22	13.22	13.22	13.22	13.22	-1.42%
Mar 26, 2026	13.41	13.41	13.41	13.41	13.41	-1.97%
Mar 25, 2026	13.68	13.68	13.68	13.68	13.68	0.81%
Mar 24, 2026	13.57	13.57	13.57	13.57	13.57	-0.37%
Mar 23, 2026	13.62	13.62	13.62	13.62	13.62	1.41%
Mar 20, 2026	13.43	13.43	13.43	13.43	13.43	-1.90%
Mar 19, 2026	13.69	13.69	13.69	13.69	13.69	-0.22%
Mar 18, 2026	13.72	13.72	13.72	13.72	13.72	-1.51%
Mar 17, 2026	13.93	13.93	13.93	13.93	13.93	0.36%
Mar 16, 2026	13.88	13.88	13.88	13.88	13.88	1.31%
Mar 13, 2026	13.70	13.70	13.70	13.70	13.70	-0.72%
Mar 12, 2026	13.80	13.80	13.80	13.80	13.80	-1.71%
Mar 11, 2026	14.04	14.04	14.04	14.04	14.04	-0.21%
Mar 10, 2026	14.07	14.07	14.07	14.07	14.07	0.07%