PFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.29	11.29	11.17	11.18	11.18	-0.80%	34,092
Nov 19, 2024	11.40	11.40	11.25	11.27	11.27	-0.44%	12,599
Nov 18, 2024	11.33	11.38	11.25	11.32	11.32	0.27%	21,345
Nov 15, 2024	11.29	11.31	11.05	11.29	11.29	-0.09%	55,728
Nov 14, 2024	11.37	11.49	11.30	11.30	11.30	-0.83%	17,341
Nov 13, 2024	11.46	11.75	11.32	11.40	11.40	-0.04%	33,229
Nov 12, 2024	11.49	11.61	11.40	11.40	11.40	-1.81%	29,475
Nov 11, 2024	11.71	11.71	11.37	11.61	11.61	-0.54%	25,115
Nov 8, 2024	11.58	11.73	11.57	11.67	11.67	1.24%	42,836
Nov 7, 2024	11.49	11.59	11.43	11.53	11.53	0.92%	43,878
Nov 6, 2024	11.46	11.51	11.40	11.43	11.43	-0.57%	38,945
Nov 5, 2024	11.51	11.53	11.35	11.49	11.49	0.35%	27,381
Nov 4, 2024	11.50	11.65	11.42	11.45	11.45	-0.26%	21,948
Nov 1, 2024	11.46	11.65	11.43	11.48	11.48	0.35%	26,715
Oct 31, 2024	11.40	11.54	11.40	11.44	11.44	-0.09%	25,881
Oct 30, 2024	11.46	11.53	11.43	11.45	11.45	-0.09%	19,687
Oct 29, 2024	11.65	11.68	11.40	11.46	11.46	-1.63%	63,885
Oct 28, 2024	11.89	11.89	11.64	11.65	11.65	-1.10%	28,644
Oct 25, 2024	11.87	11.98	11.78	11.78	11.78	-0.42%	20,250
Oct 24, 2024	11.85	11.97	11.83	11.83	11.83	-0.17%	12,703
Oct 23, 2024	11.93	11.98	11.81	11.85	11.79	-1.00%	19,873
Oct 22, 2024	11.99	11.99	11.91	11.97	11.91	-0.17%	6,489
Oct 21, 2024	11.96	12.01	11.90	11.99	11.93	-0.08%	21,437
Oct 18, 2024	12.06	12.06	11.98	12.00	11.94	-0.41%	14,307
Oct 17, 2024	11.85	12.08	11.85	12.05	11.99	1.01%	63,715
Oct 16, 2024	11.97	12.00	11.92	11.93	11.87	-0.01%	33,517
Oct 15, 2024	12.02	12.02	11.93	11.93	11.87	-0.46%	14,952
Oct 14, 2024	12.02	12.02	11.91	11.99	11.93	-0.20%	21,106
Oct 11, 2024	12.01	12.01	11.96	12.01	11.95	0.17%	19,208
Oct 10, 2024	11.94	12.00	11.89	11.99	11.93	0.67%	14,229
Oct 9, 2024	11.96	11.96	11.88	11.91	11.85	0.13%	21,783
Oct 8, 2024	11.87	11.95	11.83	11.90	11.84	0.81%	52,682
Oct 7, 2024	11.89	11.91	11.78	11.80	11.74	-0.17%	44,487
Oct 4, 2024	11.90	11.90	11.76	11.82	11.76	0.08%	17,317
Oct 3, 2024	11.91	11.91	11.79	11.81	11.75	-0.42%	21,165
Oct 2, 2024	11.90	11.95	11.81	11.86	11.80	-0.50%	29,469
Oct 1, 2024	11.99	12.03	11.89	11.92	11.86	-0.25%	16,096
Sep 30, 2024	11.83	12.00	11.82	11.95	11.89	1.01%	56,966
Sep 27, 2024	11.88	11.93	11.80	11.83	11.77	-0.84%	45,659
Sep 26, 2024	11.99	12.00	11.91	11.93	11.87	-0.25%	20,733
Sep 25, 2024	11.90	12.01	11.90	11.96	11.90	0.08%	41,843
Sep 24, 2024	11.86	11.97	11.84	11.95	11.89	0.67%	9,172
Sep 23, 2024	11.82	11.90	11.77	11.87	11.81	-0.59%	18,891
Sep 20, 2024	11.83	11.98	11.83	11.94	11.82	0.42%	42,654
Sep 19, 2024	11.81	12.00	11.79	11.89	11.77	0.85%	61,312
Sep 18, 2024	11.65	11.81	11.62	11.79	11.67	0.76%	69,306
Sep 17, 2024	11.79	11.80	11.60	11.70	11.59	-0.33%	92,497
Sep 16, 2024	11.66	11.80	11.65	11.74	11.62	0.43%	52,937
Sep 13, 2024	11.78	11.79	11.62	11.69	11.57	-0.76%	54,389
Sep 12, 2024	11.74	11.78	11.72	11.78	11.66	0.13%	70,138
Sep 11, 2024	11.75	11.77	11.72	11.77	11.65	-0.04%	32,253
Sep 10, 2024	11.72	11.88	11.72	11.77	11.65	0.51%	22,624
Sep 9, 2024	11.62	11.71	11.62	11.71	11.59	0.69%	21,448
Sep 6, 2024	11.71	11.71	11.63	11.63	11.51	-0.51%	53,375
Sep 5, 2024	11.68	11.70	11.65	11.69	11.57	0.09%	16,605
Sep 4, 2024	11.56	11.73	11.55	11.68	11.56	1.04%	67,275
Sep 3, 2024	11.66	11.68	11.52	11.56	11.45	-0.26%	68,917
Aug 30, 2024	11.60	11.65	11.55	11.59	11.48	0.17%	25,657
Aug 29, 2024	11.58	11.58	11.54	11.57	11.46	0.26%	11,362
Aug 28, 2024	11.50	11.57	11.43	11.54	11.43	0.26%	76,393
Aug 27, 2024	11.44	11.55	11.38	11.51	11.40	1.05%	57,478
Aug 26, 2024	11.31	11.43	11.24	11.39	11.28	1.42%	30,232
Aug 23, 2024	11.17	11.25	11.11	11.23	11.12	0.09%	33,783
Aug 22, 2024	11.22	11.26	11.14	11.22	11.05	0.72%	37,969
Aug 21, 2024	11.10	11.18	11.07	11.14	10.97	1.09%	15,695
Aug 20, 2024	11.04	11.12	11.00	11.02	10.85	-0.72%	40,571
Aug 19, 2024	11.00	11.10	11.00	11.10	10.93	1.09%	46,951
Aug 16, 2024	10.99	11.04	10.97	10.98	10.81	0.37%	38,123
Aug 15, 2024	10.95	11.01	10.92	10.94	10.77	0.37%	34,065
Aug 14, 2024	10.84	10.97	10.81	10.90	10.74	1.11%	20,006
Aug 13, 2024	10.75	10.82	10.75	10.78	10.62	0.28%	21,074
Aug 12, 2024	10.80	10.80	10.71	10.75	10.59	0.42%	28,376
Aug 9, 2024	10.63	10.74	10.63	10.71	10.54	0.07%	25,555
Aug 8, 2024	10.67	10.72	10.63	10.70	10.54	1.01%	24,974
Aug 7, 2024	10.65	10.71	10.42	10.59	10.43	0.28%	68,488
Aug 6, 2024	10.48	10.61	10.34	10.56	10.40	1.54%	50,686
Aug 5, 2024	10.64	10.64	10.40	10.40	10.24	-3.52%	72,475
Aug 2, 2024	10.82	10.82	10.72	10.78	10.62	-0.56%	54,341
Aug 1, 2024	10.87	10.89	10.81	10.84	10.68	-	20,605
Jul 31, 2024	10.83	10.89	10.82	10.84	10.68	0.09%	36,445
Jul 30, 2024	10.85	10.87	10.81	10.83	10.67	0.28%	30,201
Jul 29, 2024	10.85	10.87	10.80	10.80	10.64	-0.74%	22,307
Jul 26, 2024	10.79	10.94	10.79	10.88	10.72	0.65%	48,624
Jul 25, 2024	10.79	10.84	10.79	10.81	10.65	0.14%	19,243
Jul 24, 2024	10.87	10.87	10.75	10.80	10.63	-0.87%	30,297
Jul 23, 2024	10.79	10.94	10.79	10.89	10.67	0.56%	64,543
Jul 22, 2024	10.77	10.83	10.77	10.83	10.61	1.11%	16,939
Jul 19, 2024	10.73	10.78	10.71	10.71	10.49	-0.84%	10,476
Jul 18, 2024	10.77	10.85	10.73	10.80	10.58	0.47%	82,309
Jul 17, 2024	10.73	10.78	10.71	10.75	10.53	-0.42%	32,478
Jul 16, 2024	10.80	10.81	10.70	10.80	10.57	0.33%	36,980
Jul 15, 2024	10.76	10.79	10.71	10.76	10.54	-0.51%	30,679
Jul 12, 2024	10.75	10.83	10.67	10.82	10.59	0.89%	70,107
Jul 11, 2024	10.63	10.74	10.55	10.72	10.50	1.61%	54,691
Jul 10, 2024	10.44	10.60	10.44	10.55	10.33	1.05%	72,254
Jul 9, 2024	10.50	10.50	10.42	10.44	10.23	-0.56%	29,004
Jul 8, 2024	10.43	10.50	10.41	10.50	10.28	0.47%	63,147
Jul 5, 2024	10.42	10.47	10.36	10.45	10.24	0.29%	55,366
Jul 3, 2024	10.38	10.45	10.38	10.42	10.21	0.19%	39,043
Jul 2, 2024	10.41	10.50	10.36	10.40	10.19	0.19%	57,988