PFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.47	58.47	57.93	58.17	58.17	0.35%	821
Apr 27, 2026	57.86	57.97	57.76	57.97	57.97	0.73%	1,076
Apr 24, 2026	57.60	57.60	57.55	57.55	57.55	-0.60%	216
Apr 23, 2026	57.70	57.90	57.70	57.90	57.90	0.31%	199
Apr 22, 2026	58.24	58.24	57.72	57.72	57.72	-0.86%	523
Apr 21, 2026	58.28	58.28	58.22	58.22	58.22	-1.03%	328
Apr 20, 2026	58.88	58.88	58.83	58.83	58.83	0.51%	570
Apr 17, 2026	58.69	58.69	58.44	58.53	58.53	1.30%	806
Apr 16, 2026	57.55	57.78	57.55	57.78	57.78	0.14%	2,896
Apr 15, 2026	57.70	57.70	57.70	57.70	57.70	0.79%	145
Apr 14, 2026	56.81	57.25	56.81	57.25	57.25	1.41%	461
Apr 13, 2026	55.35	56.46	55.35	56.46	56.46	1.44%	5,133
Apr 10, 2026	55.48	55.65	55.43	55.65	55.65	-0.71%	1,277
Apr 9, 2026	56.35	56.35	56.05	56.05	56.05	0.45%	303
Apr 8, 2026	55.84	55.84	55.66	55.80	55.80	3.12%	2,672
Apr 7, 2026	53.81	54.11	53.79	54.11	54.11	0.02%	975
Apr 6, 2026	53.94	54.11	53.90	54.10	54.10	0.42%	1,716
Apr 2, 2026	53.57	53.87	53.56	53.87	53.87	0.68%	2,985
Apr 1, 2026	53.86	53.90	53.51	53.51	53.51	0.48%	1,043
Mar 31, 2026	53.17	53.25	53.17	53.25	53.25	2.79%	383
Mar 30, 2026	51.85	51.85	51.67	51.81	51.81	0.46%	1,842
Mar 27, 2026	52.27	52.27	51.57	51.57	51.57	-2.61%	874
Mar 26, 2026	53.45	53.45	52.90	52.95	52.95	-0.96%	1,161
Mar 25, 2026	53.33	53.86	53.33	53.47	53.47	0.39%	5,455
Mar 24, 2026	52.84	53.63	52.84	53.26	53.26	0.11%	1,187
Mar 23, 2026	53.64	53.68	53.20	53.20	53.20	1.36%	1,724
Mar 20, 2026	52.63	52.64	52.20	52.49	52.33	-0.88%	1,027
Mar 19, 2026	52.83	52.95	52.53	52.95	52.79	-0.15%	1,255
Mar 18, 2026	53.05	53.48	53.03	53.03	52.87	-1.11%	762
Mar 17, 2026	53.67	53.82	53.63	53.63	53.47	1.44%	1,532
Mar 16, 2026	53.24	53.24	52.82	52.87	52.71	0.80%	486
Mar 13, 2026	52.81	52.93	52.38	52.45	52.29	0.34%	9,658
Mar 12, 2026	52.37	52.46	52.12	52.27	52.11	-1.59%	7,968
Mar 11, 2026	53.23	53.23	52.79	53.11	52.95	-0.73%	1,602
Mar 10, 2026	53.68	53.98	53.25	53.51	53.34	-0.35%	7,758
Mar 9, 2026	52.53	53.69	52.12	53.69	53.53	-0.03%	1,675
Mar 6, 2026	53.53	53.71	53.37	53.71	53.54	-1.81%	15,386
Mar 5, 2026	54.82	55.13	54.32	54.70	54.53	-1.26%	6,939
Mar 4, 2026	55.27	55.56	55.27	55.40	55.23	0.71%	6,400
Mar 3, 2026	54.11	55.32	54.09	55.00	54.84	-0.84%	9,841
Mar 2, 2026	54.68	55.57	54.67	55.47	55.30	0.75%	358,456
Feb 27, 2026	55.25	55.25	54.79	55.06	54.89	-3.61%	922
Feb 26, 2026	57.00	57.24	56.48	57.12	56.95	2.12%	3,294
Feb 25, 2026	55.28	55.93	55.28	55.93	55.76	1.90%	640
Feb 24, 2026	54.35	54.92	54.17	54.89	54.72	1.22%	3,096
Feb 23, 2026	56.01	56.01	54.23	54.23	54.06	-3.77%	3,204
Feb 20, 2026	56.17	56.35	56.11	56.35	56.18	0.15%	1,498
Feb 19, 2026	56.32	56.35	56.27	56.27	56.10	-1.11%	1,608
Feb 18, 2026	56.85	57.01	56.83	56.90	56.73	1.03%	1,007
Feb 17, 2026	56.27	56.57	56.27	56.32	56.15	0.71%	688
Feb 13, 2026	55.60	55.92	55.60	55.92	55.75	0.81%	419
Feb 12, 2026	56.36	56.36	55.45	55.47	55.31	-3.07%	3,006
Feb 11, 2026	57.39	57.43	57.22	57.23	57.06	-2.01%	2,102
Feb 10, 2026	59.36	59.44	58.22	58.40	58.22	-0.96%	26,959
Feb 9, 2026	58.80	59.22	58.80	58.97	58.79	0.36%	25,553
Feb 6, 2026	58.20	58.76	58.20	58.76	58.58	2.98%	1,905
Feb 5, 2026	57.32	57.32	56.92	57.05	56.88	-1.15%	1,324
Feb 4, 2026	58.17	58.17	57.44	57.72	57.54	-0.10%	2,240
Feb 3, 2026	58.24	58.40	57.35	57.78	57.60	-1.02%	2,728
Feb 2, 2026	57.98	58.55	57.95	58.38	58.20	0.34%	2,581
Jan 30, 2026	58.22	58.50	57.83	58.18	58.00	-0.76%	2,975
Jan 29, 2026	58.58	58.63	58.36	58.63	58.45	0.39%	1,580
Jan 28, 2026	58.47	58.53	58.35	58.40	58.22	0.28%	1,214
Jan 27, 2026	58.19	58.24	58.19	58.24	58.06	-0.76%	632
Jan 26, 2026	58.75	58.75	58.37	58.68	58.51	0.10%	4,359
Jan 23, 2026	59.29	59.29	58.63	58.63	58.45	-1.74%	545
Jan 22, 2026	59.53	60.12	59.53	59.66	59.48	0.86%	3,875
Jan 21, 2026	58.49	59.33	58.49	59.15	58.97	1.91%	1,014
Jan 20, 2026	58.94	58.94	58.05	58.05	57.87	-2.58%	3,645
Jan 16, 2026	59.76	59.92	59.58	59.58	59.40	0.34%	4,036
Jan 15, 2026	59.32	59.67	59.32	59.38	59.20	1.14%	1,299
Jan 14, 2026	58.00	58.71	58.00	58.71	58.53	0.09%	4,722
Jan 13, 2026	58.71	58.90	58.66	58.66	58.48	-1.24%	987
Jan 12, 2026	58.71	59.40	58.71	59.40	59.21	-0.29%	2,469
Jan 9, 2026	59.84	60.06	59.57	59.57	59.38	-0.50%	1,389
Jan 8, 2026	59.84	59.98	59.74	59.86	59.68	0.49%	2,428
Jan 7, 2026	59.66	59.76	59.57	59.57	59.39	-0.80%	2,957
Jan 6, 2026	59.49	60.09	59.47	60.05	59.87	0.64%	1,333
Jan 5, 2026	59.64	59.96	59.64	59.67	59.49	2.26%	1,243
Jan 2, 2026	57.74	58.52	57.65	58.36	58.18	1.08%	2,716
Dec 31, 2025	58.26	58.26	57.73	57.73	57.56	-1.04%	6,360
Dec 30, 2025	58.66	58.66	58.34	58.34	58.16	-0.79%	1,166
Dec 29, 2025	58.78	58.87	58.63	58.80	58.63	-0.65%	1,209
Dec 26, 2025	59.37	59.37	59.16	59.19	59.01	-0.33%	587
Dec 24, 2025	59.03	59.38	59.03	59.38	59.20	0.34%	1,511
Dec 23, 2025	59.18	59.18	59.05	59.18	59.00	0.11%	705
Dec 22, 2025	58.84	59.18	58.84	59.11	58.93	0.95%	17,234
Dec 19, 2025	58.58	58.58	58.51	58.56	58.25	0.60%	9,925
Dec 18, 2025	58.30	58.33	58.21	58.21	57.90	0.77%	1,254
Dec 17, 2025	58.08	58.17	57.75	57.76	57.46	-0.91%	2,129
Dec 16, 2025	58.43	58.43	58.29	58.29	57.99	0.23%	1,066
Dec 15, 2025	58.58	58.58	58.07	58.16	57.85	-0.91%	1,110
Dec 12, 2025	59.07	59.07	58.47	58.69	58.39	-0.97%	3,481
Dec 11, 2025	59.24	59.27	59.21	59.27	58.96	0.39%	2,439
Dec 10, 2025	58.73	59.15	58.73	59.04	58.73	1.64%	798
Dec 9, 2025	58.35	58.69	58.08	58.08	57.78	0.48%	2,086
Dec 8, 2025	57.74	57.85	57.59	57.80	57.50	-0.17%	1,123
Dec 5, 2025	57.85	58.11	57.85	57.90	57.60	-0.29%	3,074
Dec 4, 2025	57.59	58.13	57.59	58.07	57.77	0.75%	1,414
Dec 3, 2025	57.11	57.64	56.96	57.64	57.34	2.13%	2,511