PFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.92	42.02	41.90	42.01	42.01	-0.25%	25,234
Apr 27, 2026	41.99	42.11	41.99	42.11	42.11	0.14%	17,278
Apr 24, 2026	41.93	42.09	41.91	42.05	42.05	0.38%	10,599
Apr 23, 2026	41.94	42.04	41.78	41.89	41.89	-0.17%	9,561
Apr 22, 2026	41.86	41.98	41.86	41.96	41.96	0.33%	24,145
Apr 21, 2026	41.96	42.00	41.74	41.82	41.82	-0.31%	219,220
Apr 20, 2026	41.90	41.96	41.83	41.95	41.95	-	27,328
Apr 17, 2026	41.89	42.05	41.89	41.95	41.95	0.65%	29,649
Apr 16, 2026	41.65	41.77	41.64	41.68	41.68	0.10%	41,204
Apr 15, 2026	41.59	41.71	41.52	41.64	41.64	0.19%	44,345
Apr 14, 2026	41.36	41.56	41.36	41.56	41.56	0.58%	23,556
Apr 13, 2026	41.03	41.33	40.98	41.32	41.32	0.56%	49,666
Apr 10, 2026	41.13	41.17	41.01	41.09	41.09	-0.07%	53,110
Apr 9, 2026	40.95	41.13	40.87	41.12	41.12	0.35%	25,975
Apr 8, 2026	40.98	41.06	40.79	40.98	40.98	1.59%	24,935
Apr 7, 2026	40.20	40.33	40.06	40.33	40.33	-0.12%	24,450
Apr 6, 2026	40.32	40.38	40.25	40.38	40.38	0.29%	30,252
Apr 2, 2026	39.85	40.28	39.85	40.26	40.26	-0.02%	77,530
Apr 1, 2026	40.13	40.35	40.13	40.27	40.27	0.42%	44,133
Mar 31, 2026	39.71	40.10	39.71	40.10	40.10	1.83%	27,714
Mar 30, 2026	39.57	39.57	39.27	39.38	39.38	-0.15%	15,642
Mar 27, 2026	39.70	39.70	39.40	39.44	39.44	-1.00%	179,925
Mar 26, 2026	40.06	40.14	39.80	39.84	39.84	-0.94%	14,222
Mar 25, 2026	40.25	40.33	40.20	40.22	40.22	0.27%	6,097
Mar 24, 2026	40.00	40.21	40.00	40.11	40.11	-0.22%	21,841
Mar 23, 2026	40.30	40.39	40.12	40.20	40.20	0.73%	40,623
Mar 20, 2026	40.19	40.19	39.75	39.91	39.91	-0.75%	23,126
Mar 19, 2026	40.00	40.33	40.00	40.21	40.21	-0.27%	60,421
Mar 18, 2026	40.53	40.57	40.26	40.32	40.32	-0.79%	33,495
Mar 17, 2026	40.71	40.76	40.58	40.64	40.64	0.27%	16,526
Mar 16, 2026	40.47	40.65	40.47	40.53	40.53	0.55%	32,548
Mar 13, 2026	40.57	40.66	40.20	40.31	40.31	-0.15%	24,933
Mar 12, 2026	40.56	40.61	40.37	40.37	40.37	-0.98%	48,701
Mar 11, 2026	40.75	40.84	40.68	40.77	40.77	0.12%	39,236
Mar 10, 2026	40.82	40.99	40.72	40.72	40.72	-0.22%	38,557
Mar 9, 2026	40.35	40.85	40.23	40.81	40.81	0.44%	87,575
Mar 6, 2026	40.66	40.77	40.54	40.63	40.63	-0.68%	30,154
Mar 5, 2026	40.92	41.05	40.75	40.91	40.91	-0.44%	91,189
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