PFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	53.44	53.54	53.37	53.38	53.38	-0.43%	13,121
Apr 24, 2026	53.99	53.99	53.48	53.61	53.61	-0.56%	7,339
Apr 23, 2026	53.64	54.00	53.64	53.91	53.91	0.35%	13,926
Apr 22, 2026	53.76	53.78	53.59	53.72	53.72	0.45%	13,362
Apr 21, 2026	53.77	53.89	53.39	53.48	53.48	-0.52%	67,346
Apr 20, 2026	53.77	53.84	53.69	53.76	53.76	-0.09%	32,377
Apr 17, 2026	53.50	53.91	53.50	53.81	53.81	1.08%	24,138
Apr 16, 2026	53.10	53.25	53.10	53.24	53.23	0.30%	18,437
Apr 15, 2026	53.14	53.14	52.81	53.08	53.08	0.20%	29,370
Apr 14, 2026	52.85	52.98	52.72	52.97	52.97	0.27%	15,548
Apr 13, 2026	52.37	52.83	52.23	52.83	52.83	0.78%	11,994
Apr 10, 2026	52.74	52.74	52.36	52.42	52.42	-0.60%	21,684
Apr 9, 2026	52.46	52.85	52.38	52.74	52.74	0.41%	19,182
Apr 8, 2026	52.28	52.55	52.18	52.53	52.53	2.26%	15,071
Apr 7, 2026	51.39	51.41	51.10	51.36	51.36	-0.17%	14,052
Apr 6, 2026	51.22	51.46	51.15	51.45	51.45	0.31%	15,540
Apr 2, 2026	50.80	51.37	50.74	51.29	51.29	0.16%	69,026
Apr 1, 2026	51.32	51.37	51.12	51.21	51.21	0.23%	29,945
Mar 31, 2026	50.57	51.13	50.41	51.09	51.09	1.94%	74,442
Mar 30, 2026	50.44	50.47	49.98	50.12	50.12	-0.03%	35,898
Mar 27, 2026	50.64	50.64	50.03	50.14	50.14	-1.07%	44,170
Mar 26, 2026	50.88	51.14	50.68	50.68	50.68	-0.76%	26,770
Mar 25, 2026	51.31	51.31	50.99	51.07	51.07	0.39%	22,271
Mar 24, 2026	50.61	51.14	50.54	50.87	50.87	0.04%	24,065
Mar 23, 2026	50.98	51.27	50.82	50.85	50.85	0.58%	19,937
Mar 20, 2026	51.02	51.09	50.41	50.56	50.36	-0.99%	26,642
Mar 19, 2026	50.84	51.24	50.84	51.06	50.87	-0.05%	25,133
Mar 18, 2026	51.68	51.72	51.09	51.09	50.89	-1.63%	25,559
Mar 17, 2026	52.26	52.36	51.93	51.93	51.73	-0.18%	26,538
Mar 16, 2026	51.98	52.18	51.89	52.03	51.83	0.65%	24,384
Mar 13, 2026	51.99	52.19	51.63	51.69	51.49	-0.06%	17,704
Mar 12, 2026	51.91	51.98	51.72	51.72	51.52	-1.10%	21,983
Mar 11, 2026	52.46	52.46	52.16	52.29	52.09	-0.22%	53,048
Mar 10, 2026	52.60	52.88	52.37	52.41	52.20	-0.51%	19,527
Mar 9, 2026	51.97	52.69	51.75	52.67	52.47	0.33%	20,589
Mar 6, 2026	52.38	52.59	52.07	52.50	52.30	-0.70%	16,942
Mar 5, 2026	53.26	53.26	52.51	52.87	52.67	-1.17%	30,841
Mar 4, 2026	53.46	53.58	53.15	53.50	53.29	0.22%	38,429
Mar 3, 2026	53.19	53.56	52.77	53.38	53.17	-0.93%	37,927
Mar 2, 2026	53.68	54.03	53.59	53.88	53.67	-0.09%	52,577
Feb 27, 2026	53.44	53.96	53.44	53.93	53.72	0.19%	51,165
Feb 26, 2026	53.91	53.91	53.53	53.83	53.62	-0.04%	68,395
Feb 25, 2026	53.85	53.87	53.67	53.85	53.64	0.27%	66,523
Feb 24, 2026	53.39	53.72	53.39	53.70	53.50	0.51%	9,365
Feb 23, 2026	53.67	53.97	53.38	53.43	53.22	-0.67%	18,288
Feb 20, 2026	53.62	53.83	53.49	53.79	53.58	0.16%	15,317
Feb 19, 2026	53.68	53.85	53.58	53.71	53.50	-0.35%	13,805
Feb 18, 2026	53.88	53.98	53.74	53.89	53.68	0.19%	16,845
Feb 17, 2026	53.90	53.96	53.59	53.79	53.58	-0.12%	20,142
Feb 13, 2026	53.68	54.13	53.68	53.85	53.65	0.39%	16,115
Feb 12, 2026	54.21	54.34	53.65	53.65	53.44	-0.94%	35,915
Feb 11, 2026	54.30	54.30	54.03	54.15	53.95	0.24%	16,489
Feb 10, 2026	54.12	54.30	54.02	54.02	53.81	-0.19%	16,342
Feb 9, 2026	54.11	54.21	54.00	54.12	53.92	-0.03%	10,188
Feb 6, 2026	53.49	54.16	53.49	54.14	53.93	2.00%	15,590
Feb 5, 2026	53.34	53.45	53.01	53.08	52.87	-0.84%	196,747
Feb 4, 2026	53.40	53.69	53.36	53.53	53.32	0.69%	9,616
Feb 3, 2026	53.19	53.37	52.86	53.16	52.96	-0.16%	21,369
Feb 2, 2026	52.70	53.29	52.70	53.25	53.04	0.94%	22,729
Jan 30, 2026	52.57	52.79	52.36	52.75	52.55	-0.02%	11,653
Jan 29, 2026	52.71	52.77	52.39	52.76	52.56	0.29%	20,819
Jan 28, 2026	52.66	52.72	52.47	52.61	52.40	-0.30%	17,051
Jan 27, 2026	52.72	52.80	52.66	52.77	52.56	0.01%	16,710
Jan 26, 2026	52.52	52.85	52.52	52.76	52.56	0.55%	16,778
Jan 23, 2026	52.50	52.52	52.31	52.47	52.27	-0.33%	20,615
Jan 22, 2026	52.87	52.88	52.63	52.64	52.44	0.09%	31,230
Jan 21, 2026	52.31	52.77	52.22	52.60	52.39	0.96%	69,648
Jan 20, 2026	52.39	52.52	52.07	52.10	51.90	-1.62%	75,284
Jan 16, 2026	52.83	53.01	52.82	52.96	52.75	0.20%	65,113
Jan 15, 2026	53.02	53.02	52.83	52.85	52.65	0.19%	44,240
Jan 14, 2026	52.60	52.76	52.50	52.75	52.55	0.13%	38,309
Jan 13, 2026	52.90	52.90	52.54	52.69	52.48	-0.32%	19,975
Jan 12, 2026	52.49	52.89	52.49	52.85	52.65	0.39%	35,328
Jan 9, 2026	52.39	52.73	52.39	52.65	52.45	0.70%	50,459
Jan 8, 2026	51.93	52.38	51.93	52.28	52.08	0.48%	61,641
Jan 7, 2026	52.45	52.45	52.01	52.03	51.83	-0.73%	16,184
Jan 6, 2026	52.03	52.47	52.03	52.41	52.21	0.81%	32,828
Jan 5, 2026	51.85	52.11	51.85	51.99	51.79	0.63%	27,975
Jan 2, 2026	51.68	51.75	51.38	51.66	51.46	0.30%	51,031
Dec 31, 2025	51.79	51.79	51.50	51.51	51.31	-0.69%	21,005
Dec 30, 2025	51.90	51.92	51.85	51.87	51.66	-0.09%	9,349
Dec 29, 2025	51.96	52.06	51.86	51.91	51.71	-0.28%	34,600
Dec 26, 2025	52.09	52.09	51.96	52.06	51.86	-0.01%	21,012
Dec 24, 2025	51.83	52.10	51.83	52.06	51.86	0.55%	11,262
Dec 23, 2025	51.62	51.84	51.62	51.78	51.58	0.02%	23,383
Dec 22, 2025	51.65	51.81	51.63	51.77	51.57	0.15%	28,705
Dec 19, 2025	51.71	51.74	51.63	51.69	51.31	0.51%	108,767
Dec 18, 2025	51.61	51.70	51.40	51.43	51.04	0.11%	106,575
Dec 17, 2025	51.67	51.70	51.33	51.37	50.99	-0.45%	40,297
Dec 16, 2025	51.90	51.98	51.45	51.60	51.22	-0.70%	45,585
Dec 15, 2025	52.24	52.24	51.89	51.96	51.58	-0.01%	51,211
Dec 12, 2025	52.16	52.20	51.84	51.97	51.58	-0.70%	18,298
Dec 11, 2025	51.83	52.39	51.83	52.33	51.95	0.62%	47,506
Dec 10, 2025	51.55	52.09	51.53	52.01	51.63	0.99%	42,608
Dec 9, 2025	51.68	51.83	51.50	51.50	51.12	-0.12%	87,044
Dec 8, 2025	51.96	51.96	51.50	51.56	51.18	-0.40%	29,975
Dec 5, 2025	51.82	51.99	51.73	51.77	51.39	0.03%	79,787
Dec 4, 2025	51.84	51.88	51.67	51.76	51.37	-0.28%	20,986
Dec 3, 2025	51.44	51.95	51.44	51.90	51.52	0.71%	44,302
Dec 2, 2025	51.66	51.66	51.43	51.54	51.16	-0.06%	19,555