PFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	11.39	11.43	11.31	11.35	11.35	-	12,570
Jan 16, 2025	11.31	11.37	11.12	11.35	11.35	0.44%	13,942
Jan 15, 2025	11.19	11.30	11.14	11.30	11.30	1.44%	13,953
Jan 14, 2025	11.16	11.20	11.05	11.14	11.14	-	12,846
Jan 13, 2025	11.05	11.18	11.05	11.14	11.14	0.45%	10,174
Jan 10, 2025	11.04	11.21	11.02	11.09	11.09	-1.07%	21,599
Jan 8, 2025	11.28	11.35	11.20	11.21	11.21	-0.80%	9,562
Jan 7, 2025	11.35	11.41	11.24	11.30	11.30	-0.44%	11,714
Jan 6, 2025	11.40	11.48	11.28	11.35	11.35	0.09%	12,090
Jan 3, 2025	11.25	11.40	11.18	11.34	11.34	0.84%	26,354
Jan 2, 2025	11.19	11.25	11.10	11.25	11.25	0.04%	15,450
Dec 31, 2024	11.21	11.35	11.06	11.24	11.24	2.00%	44,774
Dec 30, 2024	11.02	11.28	10.99	11.02	11.02	-	63,033
Dec 27, 2024	11.10	11.19	10.96	11.02	11.02	-1.25%	24,158
Dec 26, 2024	11.13	11.29	11.11	11.16	11.16	-0.27%	12,997
Dec 24, 2024	11.21	11.27	11.18	11.19	11.19	-1.02%	7,300
Dec 23, 2024	11.08	11.35	11.08	11.31	11.31	1.03%	37,197
Dec 20, 2024	11.10	11.27	11.10	11.19	11.10	0.81%	22,346
Dec 19, 2024	11.13	11.19	11.05	11.10	11.01	-0.27%	30,397
Dec 18, 2024	11.34	11.37	11.12	11.13	11.04	-1.59%	37,592
Dec 17, 2024	11.43	11.47	11.26	11.31	11.22	-1.03%	26,429
Dec 16, 2024	11.50	11.53	11.42	11.43	11.34	-0.63%	12,298
Dec 13, 2024	11.64	11.64	11.45	11.50	11.41	-0.43%	33,572
Dec 12, 2024	11.50	11.80	11.50	11.55	11.46	0.09%	19,011
Dec 11, 2024	11.68	11.75	11.53	11.54	11.45	-1.20%	26,660
Dec 10, 2024	11.75	11.75	11.65	11.68	11.59	0.17%	10,130
Dec 9, 2024	11.56	11.75	11.56	11.66	11.57	0.52%	20,458
Dec 6, 2024	11.65	11.68	11.55	11.60	11.51	-	9,183
Dec 5, 2024	11.54	11.64	11.49	11.60	11.51	1.22%	22,190
Dec 4, 2024	11.57	11.60	11.46	11.46	11.37	-1.12%	26,315
Dec 3, 2024	11.33	11.70	11.33	11.59	11.50	1.67%	113,042
Dec 2, 2024	11.32	11.44	11.32	11.40	11.31	0.09%	19,168
Nov 29, 2024	11.31	11.39	11.29	11.39	11.30	0.98%	16,479
Nov 27, 2024	11.21	11.29	11.21	11.28	11.19	0.80%	10,783
Nov 26, 2024	11.30	11.30	11.10	11.19	11.10	-0.36%	65,839
Nov 25, 2024	11.17	11.27	11.17	11.23	11.14	0.81%	34,403
Nov 22, 2024	11.19	11.31	11.14	11.14	11.05	-0.18%	31,417
Nov 21, 2024	11.20	11.22	11.10	11.16	11.07	-0.18%	46,073
Nov 20, 2024	11.29	11.29	11.17	11.18	11.03	-0.80%	34,092
Nov 19, 2024	11.40	11.40	11.25	11.27	11.12	-0.44%	12,599
Nov 18, 2024	11.33	11.38	11.25	11.32	11.17	0.27%	21,345
Nov 15, 2024	11.29	11.31	11.05	11.29	11.14	-0.09%	55,728
Nov 14, 2024	11.37	11.49	11.30	11.30	11.15	-0.83%	17,341
Nov 13, 2024	11.46	11.75	11.32	11.40	11.24	-0.04%	33,229
Nov 12, 2024	11.49	11.61	11.40	11.40	11.25	-1.81%	29,475
Nov 11, 2024	11.71	11.71	11.37	11.61	11.46	-0.54%	25,115
Nov 8, 2024	11.58	11.73	11.57	11.67	11.52	1.24%	42,836
Nov 7, 2024	11.49	11.59	11.43	11.53	11.38	0.92%	43,878
Nov 6, 2024	11.46	11.51	11.40	11.43	11.27	-0.57%	38,945
Nov 5, 2024	11.51	11.53	11.35	11.49	11.34	0.35%	27,381
Nov 4, 2024	11.50	11.65	11.42	11.45	11.30	-0.26%	21,948
Nov 1, 2024	11.46	11.65	11.43	11.48	11.33	0.35%	26,715
Oct 31, 2024	11.40	11.54	11.40	11.44	11.29	-0.09%	25,881
Oct 30, 2024	11.46	11.53	11.43	11.45	11.30	-0.09%	19,687
Oct 29, 2024	11.65	11.68	11.40	11.46	11.31	-1.63%	63,885
Oct 28, 2024	11.89	11.89	11.64	11.65	11.49	-1.10%	28,644
Oct 25, 2024	11.87	11.98	11.78	11.78	11.62	-0.42%	20,250
Oct 24, 2024	11.85	11.97	11.83	11.83	11.67	-0.17%	12,703
Oct 23, 2024	11.93	11.98	11.81	11.85	11.63	-1.00%	19,873
Oct 22, 2024	11.99	11.99	11.91	11.97	11.75	-0.17%	6,489
Oct 21, 2024	11.96	12.01	11.90	11.99	11.77	-0.08%	21,437
Oct 18, 2024	12.06	12.06	11.98	12.00	11.78	-0.41%	14,307
Oct 17, 2024	11.85	12.08	11.85	12.05	11.83	1.01%	63,715
Oct 16, 2024	11.97	12.00	11.92	11.93	11.71	-0.01%	33,517
Oct 15, 2024	12.02	12.02	11.93	11.93	11.71	-0.46%	14,952
Oct 14, 2024	12.02	12.02	11.91	11.99	11.77	-0.20%	21,106
Oct 11, 2024	12.01	12.01	11.96	12.01	11.79	0.17%	19,208
Oct 10, 2024	11.94	12.00	11.89	11.99	11.77	0.67%	14,229
Oct 9, 2024	11.96	11.96	11.88	11.91	11.69	0.13%	21,783
Oct 8, 2024	11.87	11.95	11.83	11.90	11.68	0.81%	52,682
Oct 7, 2024	11.89	11.91	11.78	11.80	11.58	-0.17%	44,487
Oct 4, 2024	11.90	11.90	11.76	11.82	11.60	0.08%	17,317
Oct 3, 2024	11.91	11.91	11.79	11.81	11.59	-0.42%	21,165
Oct 2, 2024	11.90	11.95	11.81	11.86	11.64	-0.50%	29,469
Oct 1, 2024	11.99	12.03	11.89	11.92	11.70	-0.25%	16,096
Sep 30, 2024	11.83	12.00	11.82	11.95	11.73	1.01%	56,966
Sep 27, 2024	11.88	11.93	11.80	11.83	11.61	-0.84%	45,659
Sep 26, 2024	11.99	12.00	11.91	11.93	11.71	-0.25%	20,733
Sep 25, 2024	11.90	12.01	11.90	11.96	11.74	0.08%	41,843
Sep 24, 2024	11.86	11.97	11.84	11.95	11.73	0.67%	9,172
Sep 23, 2024	11.82	11.90	11.77	11.87	11.65	-0.59%	18,891
Sep 20, 2024	11.83	11.98	11.83	11.94	11.66	0.42%	42,654
Sep 19, 2024	11.81	12.00	11.79	11.89	11.61	0.85%	61,312
Sep 18, 2024	11.65	11.81	11.62	11.79	11.52	0.76%	69,306
Sep 17, 2024	11.79	11.80	11.60	11.70	11.43	-0.33%	92,497
Sep 16, 2024	11.66	11.80	11.65	11.74	11.47	0.43%	52,937
Sep 13, 2024	11.78	11.79	11.62	11.69	11.42	-0.76%	54,389
Sep 12, 2024	11.74	11.78	11.72	11.78	11.51	0.13%	70,138
Sep 11, 2024	11.75	11.77	11.72	11.77	11.49	-0.04%	32,253
Sep 10, 2024	11.72	11.88	11.72	11.77	11.50	0.51%	22,624
Sep 9, 2024	11.62	11.71	11.62	11.71	11.44	0.69%	21,448
Sep 6, 2024	11.71	11.71	11.63	11.63	11.36	-0.51%	53,375
Sep 5, 2024	11.68	11.70	11.65	11.69	11.42	0.09%	16,605
Sep 4, 2024	11.56	11.73	11.55	11.68	11.41	1.04%	67,275
Sep 3, 2024	11.66	11.68	11.52	11.56	11.29	-0.26%	68,917
Aug 30, 2024	11.60	11.65	11.55	11.59	11.32	0.17%	25,657
Aug 29, 2024	11.58	11.58	11.54	11.57	11.30	0.26%	11,362
Aug 28, 2024	11.50	11.57	11.43	11.54	11.27	0.26%	76,393
Aug 27, 2024	11.44	11.55	11.38	11.51	11.24	1.05%	57,478
Aug 26, 2024	11.31	11.43	11.24	11.39	11.13	1.42%	30,232