PFTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.87	10.87	10.87	10.87	10.87	-	87
Nov 19, 2024	10.87	10.87	10.87	10.87	10.87	-	122
Nov 18, 2024	10.87	10.87	10.87	10.87	10.87	-	142
Nov 15, 2024	10.87	10.87	10.87	10.87	10.87	-	274
Nov 14, 2024	10.87	10.87	10.87	10.87	10.87	-0.18%	467
Nov 13, 2024	10.89	10.89	10.89	10.89	10.89	-	15
Nov 12, 2024	10.89	10.89	10.89	10.89	10.89	0.09%	523
Nov 11, 2024	10.89	10.89	10.88	10.88	10.88	-0.27%	680
Nov 8, 2024	10.90	10.92	10.88	10.91	10.91	0.28%	759
Nov 7, 2024	10.90	10.90	10.87	10.88	10.88	-0.73%	2,104
Nov 6, 2024	11.11	12.15	10.87	10.96	10.96	0.55%	13,193
Nov 5, 2024	10.91	10.97	10.88	10.90	10.90	-0.91%	5,456
Nov 4, 2024	11.00	11.75	10.87	11.00	11.00	0.27%	11,605
Nov 1, 2024	10.87	12.59	10.87	10.97	10.97	0.37%	5,596
Oct 31, 2024	10.96	10.96	10.93	10.93	10.93	-0.27%	427
Oct 30, 2024	10.85	12.26	10.83	10.96	10.96	0.92%	12,803
Oct 29, 2024	10.83	10.86	10.83	10.86	10.86	0.09%	853
Oct 28, 2024	11.70	12.74	10.85	10.85	10.85	-3.98%	24,662
Oct 25, 2024	11.79	12.96	11.18	11.30	11.30	-2.33%	9,908
Oct 24, 2024	11.66	12.00	11.37	11.57	11.57	6.44%	5,785
Oct 23, 2024	10.88	10.88	10.87	10.87	10.87	-0.28%	559
Oct 22, 2024	10.90	10.90	10.90	10.90	10.90	-	-
Oct 21, 2024	10.90	10.90	10.90	10.90	10.90	-	110
Oct 18, 2024	10.92	10.92	10.90	10.90	10.90	-0.37%	4,212
Oct 17, 2024	10.94	10.94	10.94	10.94	10.94	-	809
Oct 16, 2024	10.94	10.94	10.94	10.94	10.94	-	111
Oct 15, 2024	10.94	10.94	10.94	10.94	10.94	-0.45%	303
Oct 14, 2024	10.85	11.00	10.76	10.99	10.99	-0.99%	1,610
Oct 11, 2024	11.10	11.10	11.10	11.10	11.10	-	-
Oct 10, 2024	11.10	11.10	11.10	11.10	11.10	-	-
Oct 9, 2024	11.10	11.10	11.10	11.10	11.10	-	-
Oct 8, 2024	11.10	11.10	11.10	11.10	11.10	-	-
Oct 7, 2024	11.10	11.10	11.10	11.10	11.10	-	10
Oct 4, 2024	11.10	11.10	11.10	11.10	11.10	-	-
Oct 3, 2024	11.10	11.10	11.10	11.10	11.10	-	5
Oct 2, 2024	11.10	11.10	11.10	11.10	11.10	-	102
Oct 1, 2024	11.10	11.10	11.10	11.10	11.10	2.68%	100
Sep 30, 2024	10.81	10.81	10.81	10.81	10.81	-	2
Sep 27, 2024	10.81	10.81	10.81	10.81	10.81	-	1
Sep 26, 2024	10.81	10.81	10.81	10.81	10.81	-	5
Sep 25, 2024	10.81	10.81	10.81	10.81	10.81	-	1
Sep 24, 2024	10.81	10.81	10.81	10.81	10.81	-	-
Sep 23, 2024	10.67	10.81	10.67	10.81	10.81	-1.73%	341
Sep 20, 2024	11.00	11.00	11.00	11.00	11.00	-	6
Sep 19, 2024	11.00	11.00	11.00	11.00	11.00	-	3
Sep 18, 2024	11.00	11.00	11.00	11.00	11.00	1.57%	675
Sep 17, 2024	10.83	10.83	10.83	10.83	10.83	0.09%	249,946
Sep 16, 2024	10.82	10.82	10.82	10.82	10.82	-	207
Sep 13, 2024	10.81	10.82	10.71	10.82	10.82	1.41%	903
Sep 12, 2024	11.22	11.30	10.67	10.67	10.67	-1.57%	3,749
Sep 11, 2024	10.80	10.84	10.80	10.84	10.84	-2.43%	806
Sep 10, 2024	11.11	11.11	11.11	11.11	11.11	-	5
Sep 9, 2024	11.11	11.11	11.11	11.11	11.11	-	2
Sep 6, 2024	11.11	11.11	11.11	11.11	11.11	-	1
Sep 5, 2024	11.11	11.11	11.11	11.11	11.11	-	5
Sep 4, 2024	11.29	11.29	11.08	11.11	11.11	2.59%	854
Sep 3, 2024	10.83	10.83	10.83	10.83	10.83	0.19%	442
Aug 30, 2024	10.81	10.81	10.81	10.81	10.81	0.09%	181,720
Aug 29, 2024	10.80	10.80	10.80	10.80	10.80	-	-
Aug 28, 2024	10.80	10.80	10.80	10.80	10.80	-	5
Aug 27, 2024	10.84	10.84	10.80	10.80	10.80	-3.74%	1,398
Aug 26, 2024	11.40	11.57	11.22	11.22	11.22	4.08%	1,477
Aug 23, 2024	10.88	10.88	10.70	10.78	10.78	-8.26%	3,758
Aug 22, 2024	11.40	11.98	11.40	11.75	11.75	9.10%	626
Aug 21, 2024	10.77	10.77	10.77	10.77	10.77	-0.19%	203
Aug 20, 2024	10.79	10.79	10.79	10.79	10.79	-	-
Aug 19, 2024	10.79	10.79	10.79	10.79	10.79	-	-
Aug 16, 2024	10.79	10.79	10.79	10.79	10.79	-	45
Aug 15, 2024	10.79	10.79	10.79	10.79	10.79	-	-
Aug 14, 2024	10.90	10.90	10.79	10.79	10.79	0.56%	266
Aug 13, 2024	10.76	10.76	10.73	10.73	10.73	-1.56%	1,060
Aug 12, 2024	10.96	10.98	10.90	10.90	10.90	1.49%	1,253
Aug 9, 2024	10.74	10.74	10.74	10.74	10.74	-	8
Aug 8, 2024	10.75	10.77	10.72	10.74	10.74	-0.56%	4,192
Aug 7, 2024	11.00	11.00	10.80	10.80	10.80	-3.57%	385
Aug 6, 2024	11.47	11.47	11.20	11.20	11.20	1.82%	334
Aug 5, 2024	11.70	12.30	10.71	11.00	11.00	-	6,251
Aug 2, 2024	11.60	12.60	10.85	11.00	11.00	-	5,764
Aug 1, 2024	11.00	11.00	11.00	11.00	11.00	-5.98%	503
Jul 31, 2024	11.78	11.78	11.70	11.70	11.70	8.64%	473
Jul 30, 2024	10.77	10.77	10.77	10.77	10.77	-	2
Jul 29, 2024	10.77	10.77	10.77	10.77	10.77	-	8
Jul 26, 2024	10.77	10.77	10.77	10.77	10.77	-0.28%	108
Jul 25, 2024	11.00	11.00	10.80	10.80	10.80	-0.46%	1,364
Jul 24, 2024	10.85	10.85	10.85	10.85	10.85	-	13
Jul 23, 2024	10.90	10.90	10.85	10.85	10.85	-2.69%	576
Jul 22, 2024	11.15	11.15	11.15	11.15	11.15	-	5
Jul 19, 2024	11.15	11.15	11.15	11.15	11.15	-	6
Jul 18, 2024	11.15	11.15	11.15	11.15	11.15	-	-
Jul 17, 2024	11.15	11.15	11.15	11.15	11.15	-	3
Jul 16, 2024	11.15	11.15	11.15	11.15	11.15	-	468
Jul 15, 2024	11.17	11.17	11.15	11.15	11.15	-0.89%	828
Jul 12, 2024	10.90	11.78	10.90	11.25	11.25	1.53%	3,865
Jul 11, 2024	11.08	11.08	11.08	11.08	11.08	-	10
Jul 10, 2024	11.08	11.08	11.08	11.08	11.08	-	109
Jul 9, 2024	11.08	11.08	11.08	11.08	11.08	-3.48%	569
Jul 8, 2024	11.48	11.48	11.48	11.48	11.48	6.10%	240
Jul 5, 2024	11.35	11.94	10.82	10.82	10.82	-0.46%	1,422
Jul 3, 2024	10.87	10.87	10.87	10.87	10.87	-	-
Jul 2, 2024	10.89	10.89	10.87	10.87	10.87	0.23%	223