PFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	6.88	6.94	6.88	6.93	-	0.80%	256,252
Jun 24, 2026	6.84	6.92	6.82	6.87	6.87	1.03%	709,523
Jun 23, 2026	6.75	6.84	6.74	6.80	6.80	0.29%	260,129
Jun 22, 2026	6.83	6.83	6.76	6.78	6.78	-0.44%	262,100
Jun 18, 2026	6.83	6.85	6.80	6.81	6.81	-0.29%	220,233
Jun 17, 2026	6.87	6.88	6.83	6.83	6.83	-0.58%	218,586
Jun 16, 2026	6.87	6.89	6.84	6.87	6.87	0.44%	358,745
Jun 15, 2026	6.81	6.89	6.81	6.84	6.84	0.44%	467,843
Jun 12, 2026	6.80	6.84	6.78	6.81	6.81	0.59%	314,419
Jun 11, 2026	6.79	6.79	6.75	6.77	6.77	0.32%	220,424
Jun 10, 2026	6.83	6.87	6.81	6.82	6.75	-0.15%	278,420
Jun 9, 2026	6.80	6.84	6.76	6.83	6.76	0.44%	324,813
Jun 8, 2026	6.85	6.85	6.80	6.80	6.73	-0.73%	240,455
Jun 5, 2026	6.86	6.88	6.83	6.85	6.78	-0.72%	334,052
Jun 4, 2026	6.89	6.91	6.87	6.90	6.83	0.88%	372,017
Jun 3, 2026	6.88	6.91	6.84	6.84	6.77	-1.16%	435,920
Jun 2, 2026	6.94	6.95	6.90	6.92	6.85	-0.29%	341,885
Jun 1, 2026	6.97	7.00	6.93	6.94	6.87	-0.57%	359,610
May 29, 2026	6.99	7.00	6.96	6.98	6.91	-0.14%	322,483
May 28, 2026	6.97	7.00	6.96	6.99	6.92	0.29%	283,473
May 27, 2026	6.89	6.98	6.89	6.97	6.90	1.31%	639,324
May 26, 2026	6.89	6.89	6.85	6.88	6.81	0.44%	298,025
May 22, 2026	6.87	6.87	6.84	6.85	6.78	0.29%	176,718
May 21, 2026	6.84	6.86	6.83	6.83	6.76	-0.44%	204,416
May 20, 2026	6.77	6.86	6.77	6.86	6.79	1.33%	352,776
May 19, 2026	6.76	6.77	6.72	6.77	6.70	-0.44%	370,169
May 18, 2026	6.82	6.84	6.74	6.80	6.73	-0.44%	868,814
May 15, 2026	6.91	6.93	6.83	6.83	6.76	-1.44%	350,577
May 14, 2026	6.93	6.95	6.91	6.93	6.86	-0.29%	285,739
May 13, 2026	6.94	6.96	6.91	6.95	6.88	0.43%	378,814
May 12, 2026	6.94	6.96	6.84	6.92	6.85	-0.43%	569,144
May 11, 2026	7.02	7.07	6.95	6.95	6.88	-0.97%	497,944
May 8, 2026	7.18	7.19	7.06	7.09	6.94	-1.12%	806,978
May 7, 2026	7.21	7.21	7.16	7.17	7.02	-0.28%	422,373
May 6, 2026	7.13	7.20	7.10	7.19	7.04	0.70%	427,499
May 5, 2026	7.15	7.15	7.06	7.14	6.99	-0.14%	496,540
May 4, 2026	7.16	7.22	7.11	7.15	7.00	-0.14%	642,003
May 1, 2026	7.12	7.17	7.11	7.16	7.01	0.70%	454,745
Apr 30, 2026	7.07	7.11	7.05	7.11	6.96	0.57%	244,089
Apr 29, 2026	7.08	7.08	6.99	7.07	6.92	-0.56%	421,429
Apr 28, 2026	7.05	7.12	7.05	7.11	6.96	0.42%	298,145
Apr 27, 2026	7.04	7.08	7.01	7.08	6.93	0.71%	281,574
Apr 24, 2026	7.06	7.07	6.97	7.03	6.89	-0.14%	521,629
Apr 23, 2026	7.06	7.06	7.01	7.04	6.90	-	211,823
Apr 22, 2026	7.06	7.08	7.03	7.04	6.90	0.14%	234,713
Apr 21, 2026	7.06	7.11	7.03	7.03	6.89	-0.57%	326,976
Apr 20, 2026	7.11	7.12	7.05	7.07	6.92	-0.42%	362,033
Apr 17, 2026	7.07	7.10	7.05	7.10	6.95	0.85%	300,908
Apr 16, 2026	7.06	7.07	7.02	7.04	6.90	-	294,976
Apr 15, 2026	7.03	7.04	7.00	7.04	6.90	0.28%	254,716