PFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	19.51	19.53	19.51	19.53	19.53	0.05%	2,201
Jan 28, 2025	19.53	19.53	19.52	19.52	19.52	0.10%	13,514
Jan 27, 2025	19.50	19.52	19.50	19.50	19.50	-	16,400
Jan 24, 2025	19.52	19.52	19.50	19.50	19.50	0.05%	5,509
Jan 23, 2025	19.52	19.52	19.49	19.49	19.49	-0.10%	7,234
Jan 22, 2025	19.51	19.51	19.49	19.51	19.51	-	10,700
Jan 21, 2025	19.50	19.51	19.50	19.51	19.51	0.05%	15,602
Jan 20, 2025	19.53	19.53	19.49	19.50	19.50	-	19,444
Jan 17, 2025	19.50	19.50	19.49	19.50	19.50	-	13,700
Jan 16, 2025	19.52	19.52	19.48	19.50	19.50	-	22,600
Jan 15, 2025	19.50	19.50	19.48	19.50	19.50	0.10%	14,300
Jan 14, 2025	19.48	19.48	19.47	19.48	19.48	-0.05%	18,917
Jan 13, 2025	19.48	19.49	19.47	19.49	19.49	0.05%	16,245
Jan 10, 2025	19.49	19.49	19.47	19.48	19.48	-	152,002
Jan 9, 2025	19.49	19.49	19.47	19.48	19.48	0.05%	22,134
Jan 8, 2025	19.48	19.48	19.47	19.47	19.47	-0.05%	7,417
Jan 7, 2025	19.48	19.48	19.47	19.48	19.48	-	8,838
Jan 6, 2025	19.46	19.48	19.46	19.48	19.48	0.05%	12,300
Jan 3, 2025	19.46	19.48	19.46	19.47	19.47	0.10%	7,500
Jan 2, 2025	19.47	19.48	19.45	19.45	19.45	-0.10%	26,700
Dec 31, 2024	19.47	19.47	19.45	19.47	19.47	0.05%	32,900
Dec 30, 2024	19.47	19.47	19.45	19.46	19.46	-0.61%	11,200
Dec 27, 2024	19.56	19.58	19.56	19.58	19.45	0.05%	12,100
Dec 24, 2024	19.59	19.59	19.57	19.57	19.44	-	644
Dec 23, 2024	19.58	19.58	19.56	19.57	19.44	-	233,100
Dec 20, 2024	19.58	19.58	19.57	19.57	19.44	-	9,700
Dec 19, 2024	19.55	19.57	19.55	19.57	19.44	0.10%	9,346
Dec 18, 2024	19.57	19.57	19.55	19.55	19.42	-	2,417
Dec 17, 2024	19.55	19.57	19.55	19.55	19.42	-0.05%	5,138
Dec 16, 2024	19.57	19.57	19.55	19.56	19.43	0.05%	4,325
Dec 13, 2024	19.56	19.56	19.54	19.55	19.42	0.05%	13,100
Dec 12, 2024	19.56	19.56	19.54	19.54	19.41	-	21,140
Dec 11, 2024	19.53	19.55	19.53	19.54	19.41	-0.05%	31,049
Dec 10, 2024	19.53	19.55	19.53	19.55	19.42	-	12,317
Dec 9, 2024	19.53	19.55	19.53	19.55	19.42	-	14,314
Dec 6, 2024	19.54	19.55	19.53	19.55	19.42	0.05%	49,119
Dec 5, 2024	19.55	19.55	19.53	19.54	19.41	0.05%	16,700
Dec 4, 2024	19.54	19.54	19.53	19.53	19.40	-	5,100
Dec 3, 2024	19.52	19.54	19.52	19.53	19.40	0.05%	15,444
Dec 2, 2024	19.52	19.53	19.52	19.52	19.39	-	10,135
Nov 29, 2024	19.53	19.54	19.52	19.52	19.39	-	22,200
Nov 28, 2024	19.56	19.56	19.52	19.52	19.39	-0.36%	16,713
Nov 27, 2024	19.60	19.60	19.59	19.59	19.39	0.05%	20,900
Nov 26, 2024	19.58	19.58	19.58	19.58	19.38	-	5,033
Nov 25, 2024	19.59	19.59	19.58	19.58	19.38	-0.05%	2,602
Nov 22, 2024	19.56	19.59	19.56	19.59	19.39	0.10%	10,920
Nov 21, 2024	19.58	19.58	19.57	19.57	19.37	0.05%	5,600
Nov 20, 2024	19.58	19.58	19.56	19.56	19.36	-0.05%	3,500
Nov 19, 2024	19.55	19.57	19.55	19.57	19.37	0.05%	18,723
Nov 18, 2024	19.55	19.58	19.55	19.56	19.36	-0.05%	11,521
Nov 15, 2024	19.57	19.58	19.56	19.57	19.37	0.05%	16,600
Nov 14, 2024	19.57	19.57	19.56	19.56	19.36	-	1,300
Nov 13, 2024	19.56	19.57	19.56	19.56	19.36	-	4,126
Nov 12, 2024	19.55	19.56	19.55	19.56	19.36	0.05%	17,000
Nov 11, 2024	19.58	19.58	19.55	19.55	19.35	-0.05%	1,000
Nov 8, 2024	19.55	19.56	19.55	19.56	19.36	0.05%	13,321
Nov 7, 2024	19.54	19.55	19.54	19.55	19.35	-	16,230
Nov 6, 2024	19.55	19.55	19.55	19.55	19.34	0.05%	13,500
Nov 5, 2024	19.53	19.55	19.53	19.54	19.34	0.05%	14,900
Nov 4, 2024	19.55	19.55	19.53	19.53	19.33	-	7,106
Nov 1, 2024	19.53	19.55	19.53	19.53	19.33	-0.05%	10,809
Oct 31, 2024	19.54	19.54	19.53	19.54	19.33	0.10%	5,926
Oct 30, 2024	19.54	19.54	19.52	19.52	19.32	-0.46%	19,708
Oct 29, 2024	19.61	19.61	19.60	19.61	19.34	0.10%	15,500
Oct 28, 2024	19.61	19.61	19.59	19.59	19.32	-0.05%	14,300
Oct 25, 2024	19.59	19.61	19.59	19.60	19.33	-	2,428
Oct 24, 2024	19.65	19.66	19.60	19.60	19.33	-	104,300
Oct 23, 2024	19.61	19.61	19.60	19.60	19.33	-	7,800
Oct 22, 2024	19.61	19.61	19.60	19.60	19.33	-	10,200
Oct 21, 2024	19.60	19.61	19.60	19.60	19.33	-	21,718
Oct 18, 2024	19.59	19.61	19.59	19.60	19.33	-0.05%	9,006
Oct 17, 2024	19.60	19.61	19.60	19.61	19.33	0.05%	19,700
Oct 16, 2024	19.59	19.61	19.59	19.60	19.33	0.05%	13,732
Oct 15, 2024	19.58	19.59	19.58	19.59	19.32	-	15,100
Oct 11, 2024	19.58	19.59	19.58	19.59	19.31	0.05%	5,844
Oct 10, 2024	19.59	19.59	19.58	19.58	19.31	-	13,100
Oct 9, 2024	19.58	19.59	19.58	19.58	19.31	-	8,600
Oct 8, 2024	19.59	19.59	19.58	19.58	19.31	-	25,100
Oct 7, 2024	19.58	19.58	19.57	19.58	19.30	-	15,300
Oct 4, 2024	19.55	19.58	19.55	19.58	19.30	0.05%	21,628
Oct 3, 2024	19.57	19.58	19.57	19.57	19.30	0.05%	13,300
Oct 2, 2024	19.56	19.57	19.56	19.56	19.29	-	10,315
Oct 1, 2024	19.56	19.57	19.55	19.56	19.28	0.10%	17,700
Sep 30, 2024	19.57	19.57	19.54	19.54	19.27	-0.15%	17,329
Sep 27, 2024	19.54	19.57	19.54	19.57	19.30	-0.31%	5,800
Sep 26, 2024	19.62	19.64	19.62	19.63	19.28	0.05%	38,031
Sep 25, 2024	19.63	19.63	19.62	19.62	19.27	-0.05%	11,900
Sep 24, 2024	19.63	19.63	19.62	19.63	19.28	0.10%	21,800
Sep 23, 2024	19.62	19.62	19.61	19.61	19.26	-0.05%	3,919
Sep 20, 2024	19.61	19.62	19.61	19.62	19.27	-	4,600
Sep 19, 2024	19.62	19.62	19.61	19.62	19.27	0.05%	5,900
Sep 18, 2024	19.60	19.62	19.60	19.61	19.26	0.05%	26,419
Sep 17, 2024	19.60	19.61	19.60	19.60	19.25	-	9,600
Sep 16, 2024	19.61	19.61	19.60	19.60	19.25	-	15,800
Sep 13, 2024	19.59	19.60	19.59	19.60	19.25	-	6,700
Sep 12, 2024	19.58	19.60	19.58	19.60	19.25	0.05%	16,600
Sep 11, 2024	19.59	19.60	19.59	19.59	19.24	0.05%	20,420
Sep 10, 2024	19.59	19.59	19.58	19.58	19.23	0.05%	4,926
Sep 9, 2024	19.59	19.59	19.57	19.57	19.22	-0.05%	6,400
Sep 6, 2024	19.57	19.58	19.57	19.58	19.23	0.05%	3,815