PFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.92	41.05	40.85	40.87	-	-0.55%	38,441
Mar 4, 2026	40.95	41.16	40.89	41.09	41.09	0.42%	29,875
Mar 3, 2026	40.73	40.98	40.54	40.92	40.92	-0.34%	44,143
Mar 2, 2026	40.82	41.18	40.82	41.06	41.06	-0.02%	62,371
Feb 27, 2026	40.98	41.11	40.97	41.07	41.07	-0.28%	75,235
Feb 26, 2026	41.34	41.36	41.03	41.19	41.19	-0.35%	49,962
Feb 25, 2026	41.25	41.34	41.21	41.33	41.33	0.63%	84,398
Feb 24, 2026	41.03	41.16	40.98	41.07	41.07	0.27%	47,439
Feb 23, 2026	41.18	41.22	40.93	40.96	40.96	-0.56%	101,847
Feb 20, 2026	40.95	41.22	40.95	41.19	41.19	0.34%	216,604
Feb 19, 2026	40.99	41.09	40.90	41.05	41.05	-0.15%	937,174
Feb 18, 2026	41.01	41.19	40.99	41.11	41.11	0.29%	180,922
Feb 17, 2026	40.86	41.07	40.76	40.99	40.99	0.12%	381,601
Feb 13, 2026	40.94	41.09	40.81	40.94	40.94	0.02%	107,308
Feb 12, 2026	41.35	41.36	40.86	40.93	40.93	-0.78%	195,345
Feb 11, 2026	41.39	41.39	41.15	41.25	41.25	-0.05%	127,161
Feb 10, 2026	41.30	41.38	41.25	41.27	41.27	-0.12%	148,989
Feb 9, 2026	41.15	41.37	41.15	41.32	41.32	0.24%	228,166
Feb 6, 2026	40.86	41.26	40.86	41.22	41.22	1.03%	249,534
Feb 5, 2026	40.91	40.93	40.71	40.80	40.80	-0.63%	259,826
Feb 4, 2026	41.30	41.30	40.89	41.06	41.06	-0.22%	314,175
Feb 3, 2026	41.48	41.48	40.96	41.15	41.15	-0.44%	340,792
Feb 2, 2026	41.11	41.38	41.11	41.33	41.33	0.24%	847,401
Jan 30, 2026	41.22	41.23	41.15	41.23	41.23	0.05%	1,160,797
Jan 29, 2026	41.21	41.23	41.09	41.21	41.21	0.05%	81,990
Jan 28, 2026	41.21	41.24	41.10	41.19	41.19	0.17%	175,848
Jan 27, 2026	41.08	41.23	41.08	41.12	41.12	-0.12%	52,885
Jan 26, 2026	41.09	41.18	41.07	41.17	41.17	0.29%	42,764
Jan 23, 2026	41.15	41.15	41.04	41.05	41.05	-0.02%	51,086
Jan 22, 2026	41.05	41.17	41.01	41.06	41.06	0.24%	33,245
Jan 21, 2026	40.98	41.07	40.83	40.96	40.96	0.42%	24,379
Jan 20, 2026	40.92	40.99	40.74	40.79	40.79	-0.54%	24,715
Jan 16, 2026	40.98	41.08	40.97	41.01	41.01	0.05%	20,613
Jan 15, 2026	41.02	41.02	40.97	40.99	40.99	-0.02%	30,059
Jan 14, 2026	40.99	41.00	40.86	41.00	41.00	0.12%	45,590
Jan 13, 2026	40.99	41.01	40.92	40.95	40.95	-0.09%	61,620
Jan 12, 2026	40.94	40.99	40.93	40.99	40.99	0.10%	18,993
Jan 9, 2026	40.91	40.98	40.91	40.95	40.95	0.17%	20,987
Jan 8, 2026	40.86	40.93	40.86	40.88	40.88	0.01%	30,833
Jan 7, 2026	40.89	40.94	40.87	40.87	40.87	-0.06%	23,420
Jan 6, 2026	40.85	40.92	40.85	40.90	40.90	0.11%	37,738
Jan 5, 2026	40.82	40.87	40.82	40.85	40.85	0.15%	17,232
Jan 2, 2026	40.79	40.79	40.69	40.79	40.79	0.17%	15,302
Dec 31, 2025	40.81	40.82	40.72	40.72	40.72	-0.17%	85,921
Dec 30, 2025	40.77	40.81	40.77	40.79	40.79	0.03%	88,786
Dec 29, 2025	40.76	40.79	40.74	40.78	40.78	-0.08%	227,563
Dec 26, 2025	40.78	40.82	40.76	40.81	40.81	0.13%	109,293
Dec 24, 2025	40.77	40.77	40.72	40.76	40.76	0.06%	13,384
Dec 23, 2025	40.69	40.76	40.68	40.73	40.73	0.12%	13,224
Dec 22, 2025	40.67	40.68	40.62	40.68	40.68	0.32%	19,697
Dec 19, 2025	40.39	40.56	40.39	40.55	40.55	0.23%	16,515
Dec 18, 2025	40.43	40.49	40.38	40.46	40.46	0.36%	15,969
Dec 17, 2025	40.36	40.37	40.23	40.31	40.31	-0.35%	22,668
Dec 16, 2025	40.41	40.47	40.35	40.45	40.45	-0.02%	29,118
Dec 15, 2025	40.53	40.53	40.43	40.46	40.46	0.05%	20,145
Dec 12, 2025	40.55	40.55	40.39	40.44	40.44	-0.20%	19,733
Dec 11, 2025	40.47	40.54	40.46	40.52	40.52	0.10%	12,965
Dec 10, 2025	40.41	40.54	40.36	40.48	40.48	0.27%	27,583
Dec 9, 2025	40.40	40.45	40.37	40.37	40.37	-	29,908
Dec 8, 2025	40.41	40.42	40.34	40.37	40.37	-0.07%	4,909
Dec 5, 2025	40.40	40.43	40.39	40.40	40.40	0.10%	12,409
Dec 4, 2025	40.33	40.40	40.31	40.36	40.36	0.07%	30,217
Dec 3, 2025	40.30	40.38	40.26	40.33	40.33	0.12%	13,895
Dec 2, 2025	40.29	40.34	40.26	40.28	40.28	0.10%	33,046
Dec 1, 2025	40.22	40.31	40.22	40.24	40.24	-0.12%	302,969
Nov 28, 2025	40.23	40.33	40.23	40.29	40.29	0.20%	72,165
Nov 26, 2025	40.17	40.26	40.15	40.21	40.21	0.27%	21,688
Nov 25, 2025	39.94	40.11	39.88	40.10	40.10	0.43%	32,479
Nov 24, 2025	39.75	39.95	39.75	39.93	39.93	0.71%	13,654
Nov 21, 2025	39.49	39.76	39.37	39.65	39.65	0.51%	21,345
Nov 20, 2025	39.97	40.03	39.42	39.45	39.45	-0.63%	26,591
Nov 19, 2025	39.68	39.75	39.63	39.70	39.70	0.18%	15,459
Nov 18, 2025	39.68	39.73	39.55	39.63	39.63	-0.33%	8,050
Nov 17, 2025	39.87	39.95	39.69	39.76	39.76	-0.42%	14,327
Nov 14, 2025	39.82	39.98	39.69	39.93	39.93	0.11%	9,914
Nov 13, 2025	39.99	40.11	39.86	39.89	39.89	-0.59%	23,477
Nov 12, 2025	40.08	40.19	40.08	40.12	40.12	0.02%	12,218
Nov 11, 2025	40.06	40.14	40.04	40.11	40.11	0.06%	22,080
Nov 10, 2025	39.99	40.10	39.99	40.09	40.09	0.61%	48,114
Nov 7, 2025	39.76	39.85	39.63	39.84	39.84	-	13,443
Nov 6, 2025	39.91	39.91	39.82	39.84	39.84	-0.37%	16,111
Nov 5, 2025	39.89	40.05	39.89	39.99	39.99	0.22%	788,661
Nov 4, 2025	39.88	39.99	39.88	39.90	39.90	0.25%	34,588
Nov 3, 2025	40.09	40.09	39.80	39.80	39.80	-0.52%	103,050
Oct 31, 2025	40.11	40.11	39.96	40.01	40.01	0.08%	43,783
Oct 30, 2025	40.04	40.08	39.98	39.98	39.98	-0.25%	47,327
Oct 29, 2025	40.12	40.16	40.04	40.08	40.08	-0.05%	112,571
Oct 28, 2025	40.11	40.17	40.08	40.10	40.10	-	40,223
Oct 27, 2025	40.09	40.12	40.07	40.10	40.10	0.33%	18,002
Oct 24, 2025	39.94	40.03	39.94	39.97	39.97	0.25%	17,759
Oct 23, 2025	39.81	39.91	39.81	39.87	39.87	0.20%	15,957
Oct 22, 2025	39.90	39.90	39.64	39.79	39.79	-0.26%	27,562
Oct 21, 2025	39.83	39.95	39.83	39.89	39.89	-0.02%	68,049
Oct 20, 2025	39.80	39.90	39.77	39.90	39.90	0.61%	34,358
Oct 17, 2025	39.46	39.68	39.44	39.66	39.66	0.43%	40,139
Oct 16, 2025	39.70	39.71	39.39	39.49	39.49	-0.35%	10,478
Oct 15, 2025	39.73	39.73	39.60	39.63	39.63	0.15%	27,518
Oct 14, 2025	39.44	39.71	39.37	39.57	39.57	-0.13%	15,743
Oct 13, 2025	39.58	39.68	39.58	39.62	39.62	0.81%	23,746
Oct 10, 2025	39.83	39.84	39.30	39.30	39.30	-1.18%	10,449