Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 14.80 | 0.36 | 2.49% | 14.44 | 14.975 | 14.44 | 306,643 |
| Apr 22 2024 | 14.44 | 0.21 | 1.48% | 14.31 | 14.46 | 14.12 | 229,718 |
| Apr 19 2024 | 14.23 | -0.10 | -0.70% | 14.20 | 14.58 | 14.12 | 288,029 |
| Apr 18 2024 | 14.33 | -0.19 | -1.31% | 14.58 | 14.795 | 14.26 | 356,707 |
| Apr 17 2024 | 14.52 | -0.14 | -0.95% | 14.79 | 14.87 | 14.42 | 325,615 |
| Apr 16 2024 | 14.66 | -0.02 | -0.14% | 14.70 | 14.895 | 14.53 | 326,957 |
| Apr 15 2024 | 14.68 | -0.78 | -5.05% | 15.46 | 15.63 | 14.64 | 452,258 |
| Apr 12 2024 | 15.46 | -0.43 | -2.71% | 15.70 | 15.89 | 15.43 | 324,455 |
| Apr 11 2024 | 15.89 | 0.15 | 0.95% | 15.86 | 15.95 | 15.48 | 285,156 |
| Apr 10 2024 | 15.74 | -0.77 | -4.66% | 15.80 | 16.18 | 15.56 | 381,163 |
| Apr 09 2024 | 16.51 | 0.09 | 0.55% | 16.50 | 16.79 | 16.49 | 327,373 |
| Apr 08 2024 | 16.42 | 0.39 | 2.43% | 16.20 | 16.50 | 16.20 | 260,956 |
| Apr 05 2024 | 16.03 | -0.18 | -1.11% | 16.13 | 16.32 | 15.99 | 231,387 |
| Apr 04 2024 | 16.21 | -0.54 | -3.22% | 16.80 | 17.178 | 16.18 | 363,020 |
| Apr 03 2024 | 16.75 | 0.77 | 4.82% | 15.90 | 16.7997 | 15.86 | 507,846 |
| Apr 02 2024 | 15.98 | 0.29 | 1.85% | 15.40 | 15.985 | 15.31 | 357,650 |
| Apr 01 2024 | 15.69 | -0.10 | -0.63% | 15.79 | 15.99 | 15.61 | 306,796 |
| Mar 28 2024 | 15.79 | 0.44 | 2.87% | 15.35 | 15.89 | 15.35 | 475,415 |
| Mar 27 2024 | 15.35 | 0.59 | 4.00% | 14.92 | 15.37 | 14.75 | 497,653 |
| Mar 26 2024 | 14.76 | 0.03 | 0.20% | 14.96 | 15.18 | 14.73 | 462,761 |
| Mar 25 2024 | 14.73 | 0.09 | 0.61% | 14.71 | 15.09 | 14.70 | 460,387 |
| Mar 22 2024 | 14.64 | -0.46 | -3.05% | 15.12 | 15.21 | 14.56 | 412,166 |
| Mar 21 2024 | 15.10 | -0.25 | -1.63% | 15.43 | 15.70 | 15.03 | 568,371 |
| Mar 20 2024 | 15.35 | 0.62 | 4.21% | 14.80 | 15.395 | 14.72 | 600,366 |
| Mar 19 2024 | 14.73 | 0.51 | 3.59% | 14.07 | 14.75 | 14.04 | 583,235 |
| Mar 18 2024 | 14.22 | 1.00 | 7.56% | 13.22 | 14.22 | 13.1102 | 644,788 |
| Mar 15 2024 | 13.22 | 0.08 | 0.61% | 12.99 | 13.39 | 12.94 | 912,596 |
| Mar 14 2024 | 13.14 | 0.01 | 0.08% | 12.97 | 13.24 | 12.82 | 530,318 |
| Mar 13 2024 | 13.13 | 0.28 | 2.18% | 12.77 | 13.27 | 12.77 | 689,481 |
| Mar 12 2024 | 12.85 | 0.21 | 1.66% | 12.61 | 12.865 | 12.40 | 817,045 |
| Mar 11 2024 | 12.64 | 0.47 | 3.86% | 12.06 | 12.715 | 12.02 | 861,643 |
| Mar 08 2024 | 12.17 | -0.36 | -2.87% | 12.48 | 12.87 | 12.15 | 726,640 |
| Mar 07 2024 | 12.53 | -1.70 | -11.95% | 14.00 | 14.18 | 11.935 | 2,287,576 |
| Mar 06 2024 | 14.23 | 0.37 | 2.67% | 14.13 | 14.55 | 13.94 | 594,125 |
| Mar 05 2024 | 13.86 | -0.42 | -2.94% | 14.14 | 14.19 | 13.82 | 406,935 |
| Mar 04 2024 | 14.28 | -0.25 | -1.72% | 14.52 | 14.52 | 14.1319 | 286,567 |
| Mar 01 2024 | 14.53 | 0.13 | 0.90% | 14.43 | 14.635 | 14.166 | 224,466 |
| Feb 29 2024 | 14.40 | 0.12 | 0.84% | 14.50 | 14.98 | 14.39 | 361,520 |
| Feb 28 2024 | 14.28 | -0.05 | -0.35% | 14.12 | 14.55 | 14.07 | 221,254 |
| Feb 27 2024 | 14.33 | 0.32 | 2.28% | 14.18 | 14.49 | 14.00 | 235,194 |
| Feb 26 2024 | 14.01 | 0.27 | 1.97% | 13.63 | 14.13 | 13.62 | 201,668 |
| Feb 23 2024 | 13.74 | 0.42 | 3.15% | 13.38 | 13.78 | 13.33 | 166,041 |
| Feb 22 2024 | 13.32 | 0.12 | 0.91% | 13.27 | 13.65 | 13.17 | 379,207 |
| Feb 21 2024 | 13.20 | -0.47 | -3.44% | 13.45 | 13.45 | 13.085 | 221,741 |
| Feb 20 2024 | 13.67 | -0.02 | -0.15% | 13.37 | 13.92 | 13.37 | 274,958 |
| Feb 16 2024 | 13.69 | -0.64 | -4.47% | 13.97 | 14.17 | 13.68 | 337,973 |
| Feb 15 2024 | 14.33 | 0.84 | 6.23% | 13.64 | 14.415 | 13.62 | 316,714 |
| Feb 14 2024 | 13.49 | 0.46 | 3.53% | 13.37 | 13.57 | 13.25 | 312,760 |
| Feb 13 2024 | 13.03 | -1.17 | -8.24% | 13.50 | 13.675 | 13.02 | 500,835 |
| Feb 12 2024 | 14.20 | 0.46 | 3.35% | 13.76 | 14.3463 | 13.76 | 326,533 |
| Feb 09 2024 | 13.74 | 0.11 | 0.81% | 13.59 | 13.81 | 13.46 | 202,055 |
| Feb 08 2024 | 13.63 | -0.26 | -1.87% | 13.79 | 13.92 | 13.523 | 252,661 |
| Feb 07 2024 | 13.89 | -0.28 | -1.98% | 14.22 | 14.22 | 13.64 | 282,604 |
| Feb 06 2024 | 14.17 | 0.26 | 1.87% | 13.90 | 14.29 | 13.84 | 250,264 |
| Feb 05 2024 | 13.91 | -0.83 | -5.63% | 14.48 | 14.55 | 13.86 | 289,071 |
| Feb 02 2024 | 14.74 | -0.30 | -1.99% | 14.84 | 15.00 | 14.65 | 306,352 |
| Feb 01 2024 | 15.04 | 0.16 | 1.08% | 15.03 | 15.275 | 14.81 | 345,017 |
| Jan 31 2024 | 14.88 | -0.59 | -3.81% | 15.44 | 15.62 | 14.86 | 398,547 |
| Jan 30 2024 | 15.47 | -0.53 | -3.31% | 15.81 | 16.08 | 15.38 | 519,479 |
| Jan 29 2024 | 16.00 | 0.27 | 1.72% | 15.66 | 16.17 | 15.5404 | 414,326 |
| Jan 26 2024 | 15.73 | 0.69 | 4.59% | 15.20 | 16.21 | 14.99 | 972,320 |
| Jan 25 2024 | 15.04 | 0.05 | 0.33% | 15.40 | 15.40 | 14.98 | 536,030 |
