PSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.03	34.12	33.98	33.99	33.99	-0.29%	38,648
Jun 25, 2026	34.18	34.23	34.06	34.09	34.09	0.12%	34,913
Jun 24, 2026	34.13	34.15	34.05	34.05	34.05	0.09%	5,577
Jun 23, 2026	34.10	34.10	33.99	34.02	34.02	-0.50%	45,630
Jun 22, 2026	34.29	34.29	34.16	34.19	34.19	-0.20%	74,500
Jun 18, 2026	34.21	34.26	34.20	34.26	34.26	0.44%	45,002
Jun 17, 2026	34.25	34.25	34.05	34.11	34.11	-0.23%	34,676
Jun 16, 2026	34.29	34.29	34.19	34.19	34.19	-0.29%	2,488
Jun 15, 2026	34.26	34.31	34.26	34.29	34.29	0.53%	44,347
Jun 12, 2026	34.08	34.11	34.00	34.11	34.11	0.26%	23,861
Jun 11, 2026	33.89	34.07	33.82	34.02	34.02	0.77%	54,832
Jun 10, 2026	33.85	33.94	33.76	33.76	33.76	-0.68%	59,799
Jun 9, 2026	34.15	34.15	33.78	33.99	33.99	-0.18%	240,088
Jun 8, 2026	34.10	34.12	34.03	34.05	34.05	0.21%	30,645
Jun 5, 2026	34.09	34.18	33.94	33.98	33.98	-0.73%	40,728
Jun 4, 2026	34.19	34.24	34.15	34.23	34.23	0.15%	45,052
Jun 3, 2026	34.24	34.24	34.15	34.18	34.18	-0.18%	51,531
Jun 2, 2026	34.21	34.24	34.19	34.24	34.24	-	41,234
Jun 1, 2026	34.12	34.25	34.12	34.24	34.24	0.09%	62,134
May 29, 2026	34.20	34.22	34.17	34.21	34.21	0.12%	45,427
May 28, 2026	34.12	34.18	34.09	34.17	34.17	0.15%	70,841
May 27, 2026	34.04	34.12	34.04	34.12	34.12	0.06%	39,314
May 26, 2026	34.10	34.14	34.09	34.10	34.10	0.20%	54,250
May 22, 2026	34.06	34.07	34.02	34.03	34.03	0.16%	26,449
May 21, 2026	33.96	34.00	33.86	33.98	33.98	-	41,571
May 20, 2026	33.95	33.98	33.87	33.98	33.98	0.38%	35,477
May 19, 2026	33.88	33.88	33.81	33.85	33.85	-0.12%	41,592
May 18, 2026	33.83	33.91	33.82	33.89	33.89	0.18%	48,275
May 15, 2026	33.78	33.89	33.78	33.83	33.83	-0.53%	65,312
May 14, 2026	33.98	34.01	33.94	34.01	34.01	0.18%	50,298
May 13, 2026	33.91	33.95	33.80	33.95	33.95	0.23%	32,970
May 12, 2026	33.80	33.87	33.77	33.87	33.87	-0.03%	95,525
May 11, 2026	33.90	33.91	33.85	33.88	33.88	0.06%	61,399
May 8, 2026	33.79	33.89	33.79	33.86	33.86	0.27%	95,913
May 7, 2026	33.76	33.86	33.76	33.77	33.77	-0.19%	48,657
May 6, 2026	33.72	33.84	33.72	33.84	33.84	0.37%	46,367
May 5, 2026	33.63	33.71	33.63	33.71	33.71	0.45%	145,781
May 4, 2026	33.67	33.67	33.52	33.56	33.56	-0.18%	31,339
May 1, 2026	33.55	33.73	33.55	33.62	33.62	-	114,457
Apr 30, 2026	33.56	33.65	33.46	33.62	33.62	0.41%	51,181
Apr 29, 2026	33.42	33.48	33.40	33.48	33.48	0.24%	68,142
Apr 28, 2026	33.37	33.43	33.36	33.40	33.40	-0.33%	35,637
Apr 27, 2026	33.50	33.53	33.46	33.51	33.51	-	33,497
Apr 24, 2026	33.46	33.51	33.42	33.51	33.51	0.42%	36,678
Apr 23, 2026	33.33	33.45	33.32	33.37	33.37	-0.27%	47,953
Apr 22, 2026	33.43	33.46	33.42	33.46	33.46	0.48%	53,793
Apr 21, 2026	33.31	33.45	33.30	33.30	33.30	-0.24%	26,429
Apr 20, 2026	33.42	33.42	33.32	33.38	33.38	-0.15%	50,103
Apr 17, 2026	33.39	33.47	33.37	33.43	33.43	0.57%	28,561
Apr 16, 2026	33.16	33.28	33.16	33.24	33.24	-	22,400
Apr 15, 2026	33.19	33.24	33.14	33.24	33.24	0.24%	70,898
Apr 14, 2026	33.00	33.16	33.00	33.16	33.16	0.76%	60,065
Apr 13, 2026	32.67	32.95	32.67	32.91	32.91	0.40%	67,929
Apr 10, 2026	32.85	32.85	32.76	32.78	32.78	-0.03%	50,821
Apr 9, 2026	32.68	32.80	32.62	32.79	32.79	0.21%	33,519
Apr 8, 2026	32.82	32.88	32.64	32.72	32.72	1.71%	127,361
Apr 7, 2026	32.12	32.20	31.99	32.17	32.17	-0.22%	50,627
Apr 6, 2026	32.07	32.25	32.07	32.24	32.24	0.53%	51,344
Apr 2, 2026	31.88	32.12	31.75	32.07	32.07	-0.28%	102,436
Apr 1, 2026	32.15	32.27	32.12	32.16	32.16	0.36%	61,434
Mar 31, 2026	31.67	32.06	31.67	32.04	32.04	1.57%	24,431
Mar 30, 2026	31.68	31.71	31.46	31.55	31.55	0.16%	71,045
Mar 27, 2026	31.62	31.74	31.44	31.50	31.50	-0.79%	31,635
Mar 26, 2026	31.98	32.07	31.75	31.75	31.75	-0.84%	137,780
Mar 25, 2026	32.08	32.12	32.02	32.02	32.02	0.31%	14,983
Mar 24, 2026	31.85	32.18	31.84	31.92	31.92	-0.22%	35,517
Mar 23, 2026	31.96	32.20	31.96	31.99	31.99	0.30%	59,474
Mar 20, 2026	32.01	32.01	31.75	31.89	31.89	-0.68%	39,970
Mar 19, 2026	31.97	32.11	31.92	32.11	32.11	-0.03%	48,864
Mar 18, 2026	32.19	32.29	32.08	32.12	32.12	-0.40%	31,150
Mar 17, 2026	32.25	32.38	32.21	32.25	32.25	0.25%	33,086
Mar 16, 2026	32.13	32.31	32.13	32.17	32.17	0.28%	246,134
Mar 13, 2026	32.25	32.25	32.03	32.08	32.08	-0.11%	70,128
Mar 12, 2026	32.26	32.26	32.12	32.12	32.12	-0.85%	21,944
Mar 11, 2026	32.41	32.41	32.27	32.39	32.39	0.12%	32,259
Mar 10, 2026	32.30	32.49	32.26	32.35	32.35	-0.15%	92,188
Mar 9, 2026	32.13	32.41	32.03	32.40	32.40	0.75%	72,055
Mar 6, 2026	32.15	32.52	32.13	32.16	32.16	-0.92%	41,532
Mar 5, 2026	32.47	32.50	32.31	32.46	32.46	-0.22%	47,112
Mar 4, 2026	32.42	32.57	32.42	32.53	32.53	0.68%	24,522
Mar 3, 2026	32.26	32.45	32.09	32.31	32.31	-0.65%	186,483
Mar 2, 2026	32.41	32.54	32.40	32.52	32.52	0.09%	61,320
Feb 27, 2026	32.40	32.54	32.40	32.49	32.49	-0.09%	38,063
Feb 26, 2026	32.65	32.65	32.44	32.52	32.52	-0.52%	64,147
Feb 25, 2026	32.62	32.69	32.52	32.69	32.69	0.43%	342,310
Feb 24, 2026	32.49	32.58	32.46	32.55	32.55	0.34%	56,963
Feb 23, 2026	32.57	32.57	32.35	32.44	32.44	-0.49%	72,136
Feb 20, 2026	32.48	32.60	32.42	32.60	32.60	0.52%	116,256
Feb 19, 2026	32.36	32.72	32.36	32.43	32.43	-0.34%	46,471
Feb 18, 2026	32.44	32.75	32.43	32.54	32.54	0.22%	83,874
Feb 17, 2026	32.43	32.50	32.29	32.47	32.47	0.12%	59,168
Feb 13, 2026	32.43	32.50	32.33	32.43	32.43	0.03%	59,839
Feb 12, 2026	32.67	32.67	32.38	32.42	32.42	-0.61%	59,619
Feb 11, 2026	32.72	32.72	32.54	32.62	32.62	-	45,100
Feb 10, 2026	32.65	32.67	32.58	32.62	32.62	0.03%	73,903
Feb 9, 2026	32.57	32.66	32.47	32.61	32.61	0.28%	67,313
Feb 6, 2026	32.33	32.58	32.31	32.52	32.52	0.69%	115,975
Feb 5, 2026	32.39	32.40	32.26	32.30	32.30	-0.60%	86,356
Feb 4, 2026	32.59	32.59	32.33	32.49	32.49	0.22%	102,034
Feb 3, 2026	32.53	32.82	32.37	32.42	32.42	-0.52%	96,150