Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.37 | 0.02 | 0.27% | 7.37 | 7.375 | 7.33 | 204,938 |
| May 17 2024 | 7.35 | 0.00 | 0.00% | 7.36 | 7.38 | 7.34 | 199,562 |
| May 16 2024 | 7.35 | 0.00 | 0.00% | 7.36 | 7.3699 | 7.31 | 214,851 |
| May 15 2024 | 7.35 | 0.06 | 0.82% | 7.37 | 7.37 | 7.30 | 223,607 |
| May 14 2024 | 7.29 | -0.04 | -0.55% | 7.34 | 7.3499 | 7.26 | 171,861 |
| May 13 2024 | 7.33 | -0.04 | -0.54% | 7.37 | 7.3899 | 7.32 | 161,740 |
| May 10 2024 | 7.37 | -0.07 | -0.94% | 7.37 | 7.39 | 7.34 | 266,829 |
| May 09 2024 | 7.44 | 0.00 | 0.00% | 7.46 | 7.46 | 7.42 | 245,401 |
| May 08 2024 | 7.44 | -0.01 | -0.13% | 7.46 | 7.47 | 7.40 | 236,467 |
| May 07 2024 | 7.45 | 0.01 | 0.13% | 7.47 | 7.485 | 7.43 | 218,738 |
| May 06 2024 | 7.44 | 0.01 | 0.13% | 7.44 | 7.45 | 7.405 | 221,079 |
| May 03 2024 | 7.43 | 0.05 | 0.68% | 7.40 | 7.43 | 7.39 | 165,106 |
| May 02 2024 | 7.38 | 0.04 | 0.54% | 7.36 | 7.39 | 7.355 | 144,279 |
| May 01 2024 | 7.34 | 0.04 | 0.55% | 7.32 | 7.37 | 7.30 | 365,568 |
| Apr 30 2024 | 7.30 | 0.02 | 0.27% | 7.28 | 7.34 | 7.2799 | 149,100 |
| Apr 29 2024 | 7.28 | 0.06 | 0.83% | 7.26 | 7.29 | 7.23 | 196,825 |
| Apr 26 2024 | 7.22 | 0.04 | 0.56% | 7.23 | 7.24 | 7.21 | 98,207 |
| Apr 25 2024 | 7.18 | -0.08 | -1.10% | 7.23 | 7.23 | 7.16 | 220,055 |
| Apr 24 2024 | 7.26 | -0.05 | -0.68% | 7.34 | 7.34 | 7.24 | 147,798 |
| Apr 23 2024 | 7.31 | 0.07 | 0.97% | 7.27 | 7.31 | 7.25 | 126,978 |
| Apr 22 2024 | 7.24 | 0.08 | 1.12% | 7.23 | 7.25 | 7.18 | 155,155 |
| Apr 19 2024 | 7.16 | 0.03 | 0.42% | 7.16 | 7.18 | 7.14 | 136,269 |
| Apr 18 2024 | 7.13 | 0.02 | 0.28% | 7.15 | 7.152 | 7.10 | 95,853 |
| Apr 17 2024 | 7.11 | 0.03 | 0.42% | 7.11 | 7.15 | 7.08 | 183,486 |
| Apr 16 2024 | 7.08 | 0.07 | 1.00% | 7.02 | 7.10 | 6.96 | 251,165 |
| Apr 15 2024 | 7.01 | -0.13 | -1.82% | 7.14 | 7.19 | 6.97 | 466,600 |
| Apr 12 2024 | 7.14 | -0.14 | -1.92% | 7.28 | 7.28 | 7.12 | 339,209 |
| Apr 11 2024 | 7.28 | -0.08 | -1.09% | 7.39 | 7.40 | 7.195 | 459,052 |
| Apr 10 2024 | 7.36 | -0.17 | -2.26% | 7.42 | 7.42 | 7.34 | 298,427 |
| Apr 09 2024 | 7.53 | 0.00 | 0.00% | 7.53 | 7.545 | 7.51 | 255,608 |
| Apr 08 2024 | 7.53 | 0.04 | 0.53% | 7.50 | 7.53 | 7.49 | 264,369 |
| Apr 05 2024 | 7.49 | 0.02 | 0.27% | 7.49 | 7.51 | 7.48 | 306,183 |
| Apr 04 2024 | 7.47 | -0.04 | -0.53% | 7.51 | 7.53 | 7.47 | 357,271 |
| Apr 03 2024 | 7.51 | 0.02 | 0.27% | 7.50 | 7.53 | 7.49 | 328,927 |
| Apr 02 2024 | 7.49 | 0.01 | 0.13% | 7.48 | 7.50 | 7.45 | 263,681 |
| Apr 01 2024 | 7.48 | 0.02 | 0.27% | 7.50 | 7.505 | 7.45 | 385,669 |
| Mar 28 2024 | 7.46 | -0.01 | -0.13% | 7.49 | 7.53 | 7.44 | 603,680 |
| Mar 27 2024 | 7.47 | 0.05 | 0.67% | 7.46 | 7.485 | 7.42 | 292,304 |
| Mar 26 2024 | 7.42 | 0.04 | 0.54% | 7.40 | 7.46 | 7.395 | 150,104 |
| Mar 25 2024 | 7.38 | -0.03 | -0.40% | 7.39 | 7.42 | 7.38 | 195,896 |
| Mar 22 2024 | 7.41 | 0.06 | 0.82% | 7.36 | 7.42 | 7.32 | 278,761 |
| Mar 21 2024 | 7.35 | 0.06 | 0.82% | 7.32 | 7.35 | 7.28 | 231,419 |
| Mar 20 2024 | 7.29 | -0.01 | -0.14% | 7.34 | 7.35 | 7.26 | 340,971 |
| Mar 19 2024 | 7.30 | 0.04 | 0.55% | 7.29 | 7.31 | 7.27 | 203,455 |
| Mar 18 2024 | 7.26 | 0.00 | 0.00% | 7.33 | 7.34 | 7.22 | 372,811 |
| Mar 15 2024 | 7.26 | -0.05 | -0.68% | 7.33 | 7.33 | 7.25 | 338,558 |
| Mar 14 2024 | 7.31 | -0.08 | -1.08% | 7.43 | 7.43 | 7.28 | 322,463 |
| Mar 13 2024 | 7.39 | -0.02 | -0.27% | 7.47 | 7.49 | 7.34 | 621,728 |
| Mar 12 2024 | 7.41 | 0.05 | 0.68% | 7.38 | 7.455 | 7.37 | 482,365 |
| Mar 11 2024 | 7.36 | 0.00 | 0.00% | 7.36 | 7.37 | 7.30 | 306,504 |
| Mar 08 2024 | 7.36 | -0.12 | -1.60% | 7.37 | 7.405 | 7.27 | 441,505 |
| Mar 07 2024 | 7.48 | 0.04 | 0.54% | 7.45 | 7.50 | 7.42 | 381,240 |
| Mar 06 2024 | 7.44 | 0.00 | 0.00% | 7.46 | 7.48 | 7.43 | 278,341 |
| Mar 05 2024 | 7.44 | 0.04 | 0.54% | 7.42 | 7.44 | 7.36 | 333,666 |
| Mar 04 2024 | 7.40 | 0.03 | 0.41% | 7.37 | 7.4201 | 7.35 | 365,671 |
| Mar 01 2024 | 7.37 | -0.02 | -0.27% | 7.41 | 7.41 | 7.33 | 443,494 |
| Feb 29 2024 | 7.39 | 0.01 | 0.14% | 7.40 | 7.4367 | 7.3399 | 331,153 |
| Feb 28 2024 | 7.38 | -0.04 | -0.54% | 7.41 | 7.4289 | 7.38 | 170,101 |
| Feb 27 2024 | 7.42 | 0.06 | 0.82% | 7.39 | 7.42 | 7.35 | 220,187 |
| Feb 26 2024 | 7.36 | -0.02 | -0.27% | 7.42 | 7.42 | 7.32 | 231,975 |
| Feb 23 2024 | 7.38 | 0.00 | 0.00% | 7.43 | 7.44 | 7.36 | 278,502 |
| Feb 22 2024 | 7.38 | -0.07 | -0.94% | 7.47 | 7.47 | 7.3237 | 282,615 |
| Feb 21 2024 | 7.45 | 0.05 | 0.68% | 7.42 | 7.45 | 7.4111 | 203,525 |
