PFSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	15.39	15.39	15.39	15.39	-	0.85%
Jul 8, 2026	15.26	15.26	15.26	15.26	15.26	-0.33%
Jul 7, 2026	15.31	15.31	15.31	15.31	15.31	-0.97%
Jul 6, 2026	15.46	15.46	15.46	15.46	15.46	1.11%
Jul 2, 2026	15.29	15.29	15.29	15.29	15.29	-0.13%
Jul 1, 2026	15.31	15.31	15.31	15.31	15.31	-0.65%
Jun 30, 2026	15.41	15.41	15.41	15.41	15.41	0.78%
Jun 29, 2026	15.29	15.29	15.29	15.29	15.29	1.33%
Jun 26, 2026	15.09	15.09	15.09	15.09	15.09	-0.59%
Jun 25, 2026	15.18	15.18	15.18	15.18	15.18	0.40%
Jun 24, 2026	15.12	15.12	15.12	15.12	15.12	-0.07%
Jun 23, 2026	15.13	15.13	15.13	15.13	15.13	-2.07%
Jun 22, 2026	15.45	15.45	15.45	15.45	15.45	-0.19%
Jun 18, 2026	15.48	15.48	15.48	15.48	15.48	1.31%
Jun 17, 2026	15.28	15.28	15.28	15.28	15.28	-0.91%
Jun 16, 2026	15.42	15.42	15.42	15.42	15.42	-0.45%
Jun 15, 2026	15.49	15.49	15.49	15.49	15.49	1.77%
Jun 12, 2026	15.22	15.22	15.22	15.22	15.22	0.46%
Jun 11, 2026	15.15	15.15	15.15	15.15	15.15	2.36%
Jun 10, 2026	14.80	14.80	14.80	14.80	14.80	-1.73%
Jun 9, 2026	15.06	15.06	15.06	15.06	15.06	-
Jun 8, 2026	15.06	15.06	15.06	15.06	15.06	0.33%
Jun 5, 2026	15.01	15.01	15.01	15.01	15.01	-3.04%
Jun 4, 2026	15.48	15.48	15.48	15.48	15.48	0.39%
Jun 3, 2026	15.42	15.42	15.42	15.42	15.42	-0.77%
Jun 2, 2026	15.54	15.54	15.54	15.54	15.54	0.39%
Jun 1, 2026	15.48	15.48	15.48	15.48	15.48	0.32%
May 29, 2026	15.43	15.43	15.43	15.43	15.43	0.06%
May 28, 2026	15.42	15.42	15.42	15.42	15.42	0.46%
May 27, 2026	15.35	15.35	15.35	15.35	15.35	-
May 26, 2026	15.35	15.35	15.35	15.35	15.35	0.99%
May 22, 2026	15.20	15.20	15.20	15.20	15.20	0.20%
May 21, 2026	15.17	15.17	15.17	15.17	15.17	0.33%
May 20, 2026	15.12	15.12	15.12	15.12	15.12	1.27%
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%