Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PFIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 43.98 | -1.26 | -2.79% | 45.05 | 45.3299 | 43.98 | 28,799 |
| Jun 17 2024 | 45.24 | 1.36 | 3.10% | 45.28 | 46.00 | 45.12 | 81,713 |
| Jun 14 2024 | 43.88 | -0.69 | -1.55% | 44.57 | 44.57 | 43.785 | 50,350 |
| Jun 13 2024 | 44.57 | -2.03 | -4.36% | 45.90 | 46.3184 | 44.38 | 117,626 |
| Jun 12 2024 | 46.60 | -0.99 | -2.08% | 46.26 | 46.97 | 45.70 | 230,482 |
| Jun 11 2024 | 47.59 | -0.88 | -1.82% | 48.29 | 48.6468 | 47.4801 | 306,377 |
| Jun 10 2024 | 48.47 | 1.11 | 2.34% | 47.85 | 48.625 | 47.74 | 70,213 |
| Jun 07 2024 | 47.36 | 1.82 | 4.00% | 46.84 | 47.5501 | 46.84 | 57,359 |
| Jun 06 2024 | 45.54 | -0.02 | -0.04% | 46.22 | 46.22 | 45.00 | 31,916 |
| Jun 05 2024 | 45.56 | -0.58 | -1.26% | 45.79 | 46.50 | 45.5023 | 37,465 |
| Jun 04 2024 | 46.14 | -1.56 | -3.27% | 46.83 | 47.1462 | 46.07 | 99,958 |
| Jun 03 2024 | 47.70 | -1.80 | -3.64% | 48.70 | 48.868 | 47.64 | 89,438 |
| May 31 2024 | 49.50 | -0.76 | -1.51% | 49.33 | 49.7099 | 48.945 | 29,172 |
| May 30 2024 | 50.26 | -1.24 | -2.41% | 50.82 | 50.87 | 50.0601 | 34,950 |
| May 29 2024 | 51.50 | 1.96 | 3.96% | 50.50 | 51.8278 | 50.50 | 65,881 |
| May 28 2024 | 49.54 | 1.81 | 3.79% | 47.73 | 49.70 | 47.73 | 49,666 |
| May 24 2024 | 47.73 | -0.47 | -0.98% | 48.25 | 48.25 | 47.7077 | 17,530 |
| May 23 2024 | 48.20 | 0.77 | 1.62% | 47.28 | 48.50 | 47.26 | 50,159 |
| May 22 2024 | 47.43 | -0.04 | -0.08% | 48.20 | 48.20 | 47.29 | 38,197 |
| May 21 2024 | 47.47 | -0.76 | -1.58% | 47.57 | 47.76 | 47.2101 | 19,788 |
| May 20 2024 | 48.23 | 0.08 | 0.17% | 48.30 | 48.5972 | 48.0392 | 33,402 |
| May 17 2024 | 48.15 | 0.98 | 2.08% | 47.50 | 48.1694 | 47.41 | 64,207 |
| May 16 2024 | 47.17 | 0.03 | 0.06% | 46.76 | 47.415 | 46.7106 | 52,078 |
| May 15 2024 | 47.14 | -1.73 | -3.54% | 48.20 | 48.20 | 46.8384 | 229,948 |
| May 14 2024 | 48.87 | -0.42 | -0.85% | 49.11 | 49.372 | 48.75 | 56,200 |
| May 13 2024 | 49.29 | -0.61 | -1.22% | 49.18 | 49.5499 | 49.00 | 113,531 |
| May 10 2024 | 49.90 | 0.85 | 1.73% | 49.57 | 50.00 | 49.46 | 27,615 |
| May 09 2024 | 49.05 | -0.52 | -1.05% | 50.20 | 50.3593 | 48.8801 | 54,343 |
| May 08 2024 | 49.57 | 0.61 | 1.25% | 49.11 | 49.62 | 49.11 | 48,519 |
| May 07 2024 | 48.96 | -1.17 | -2.33% | 49.50 | 49.50 | 48.28 | 391,009 |
| May 06 2024 | 50.13 | -1.10 | -2.15% | 50.79 | 51.0499 | 50.11 | 78,013 |
| May 03 2024 | 51.23 | -1.32 | -2.51% | 51.24 | 52.42 | 50.82 | 109,916 |
| May 02 2024 | 52.55 | -0.64 | -1.20% | 53.59 | 54.2137 | 52.50 | 66,948 |
| May 01 2024 | 53.19 | -1.05 | -1.94% | 53.54 | 53.8699 | 52.41 | 207,188 |
| Apr 30 2024 | 54.24 | 1.17 | 2.20% | 53.77 | 54.4989 | 53.5828 | 184,168 |
| Apr 29 2024 | 53.07 | -1.36 | -2.50% | 54.25 | 54.25 | 52.92 | 110,488 |
| Apr 26 2024 | 54.43 | -0.87 | -1.57% | 54.60 | 54.6899 | 53.77 | 52,250 |
| Apr 25 2024 | 55.30 | 1.82 | 3.40% | 55.16 | 55.43 | 54.36 | 85,031 |
| Apr 24 2024 | 53.48 | 1.30 | 2.49% | 52.96 | 53.8816 | 52.78 | 35,529 |
| Apr 23 2024 | 52.18 | -0.22 | -0.42% | 52.97 | 52.97 | 51.24 | 112,956 |
| Apr 22 2024 | 52.40 | -0.34 | -0.64% | 53.44 | 53.44 | 52.3001 | 31,717 |
| Apr 19 2024 | 52.74 | -0.23 | -0.43% | 52.31 | 53.18 | 52.20 | 106,731 |
| Apr 18 2024 | 52.97 | 0.01 | 0.02% | 52.85 | 53.4099 | 52.49 | 58,885 |
| Apr 17 2024 | 52.96 | -1.93 | -3.52% | 54.19 | 54.70 | 52.60 | 130,739 |
| Apr 16 2024 | 54.89 | 0.70 | 1.29% | 55.23 | 55.455 | 54.24 | 415,117 |
| Apr 15 2024 | 54.19 | 3.12 | 6.11% | 52.79 | 54.9999 | 52.71 | 308,831 |
| Apr 12 2024 | 51.07 | -0.93 | -1.79% | 51.04 | 51.1899 | 50.20 | 232,551 |
| Apr 11 2024 | 52.00 | 1.19 | 2.34% | 51.09 | 52.39 | 50.76 | 89,152 |
| Apr 10 2024 | 50.81 | 3.31 | 6.97% | 48.59 | 51.1999 | 48.50 | 154,509 |
| Apr 09 2024 | 47.50 | -1.58 | -3.22% | 47.93 | 48.2483 | 47.3901 | 67,294 |
| Apr 08 2024 | 49.08 | -0.02 | -0.04% | 49.50 | 49.53 | 48.77 | 126,326 |
| Apr 05 2024 | 49.10 | 2.12 | 4.51% | 48.21 | 49.10 | 47.94 | 64,170 |
| Apr 04 2024 | 46.98 | -1.25 | -2.59% | 47.49 | 48.035 | 46.95 | 29,551 |
| Apr 03 2024 | 48.23 | 0.09 | 0.19% | 49.44 | 49.44 | 48.161 | 32,473 |
| Apr 02 2024 | 48.14 | 1.00 | 2.12% | 48.65 | 49.06 | 47.88 | 51,235 |
| Apr 01 2024 | 47.14 | 2.34 | 5.22% | 45.42 | 47.26 | 45.42 | 79,995 |
| Mar 28 2024 | 44.80 | -0.37 | -0.82% | 45.39 | 45.68 | 44.53 | 49,712 |
| Mar 27 2024 | 45.17 | -1.48 | -3.17% | 46.46 | 46.5226 | 45.11 | 45,324 |
| Mar 26 2024 | 46.65 | -0.60 | -1.27% | 47.23 | 47.5699 | 46.50 | 59,712 |
| Mar 25 2024 | 47.25 | 0.83 | 1.78% | 46.75 | 47.5999 | 46.74 | 81,558 |
| Mar 22 2024 | 46.4235 | -0.98 | -2.06% | 46.31 | 47.04 | 46.11 | 43,358 |
| Mar 21 2024 | 47.40 | -0.58 | -1.21% | 47.33 | 47.9767 | 46.88 | 62,767 |
