Register to chat with like-minded investors on our interactive forums.
PFP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 5.54 | -0.04 | -0.72% | 5.60 | 5.60 | 5.50 | 28,813 |
| May 21 2024 | 5.58 | 0.01 | 0.18% | 5.53 | 5.59 | 5.53 | 14,870 |
| May 20 2024 | 5.57 | -0.03 | -0.54% | 5.69 | 5.69 | 5.54 | 52,000 |
| May 17 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.54 | 93,317 |
| May 16 2024 | 5.60 | 0.07 | 1.27% | 5.53 | 5.62 | 5.50 | 203,514 |
| May 15 2024 | 5.53 | 0.00 | 0.00% | 5.56 | 5.57 | 5.51 | 104,997 |
| May 14 2024 | 5.53 | -0.04 | -0.72% | 5.57 | 5.57 | 5.51 | 69,743 |
| May 13 2024 | 5.57 | -0.08 | -1.42% | 5.65 | 5.65 | 5.55 | 365,063 |
| May 10 2024 | 5.65 | 0.13 | 2.36% | 5.51 | 5.65 | 5.51 | 1,376,852 |
| May 09 2024 | 5.52 | -0.11 | -1.95% | 5.65 | 5.65 | 5.52 | 78,617 |
| May 08 2024 | 5.63 | 0.13 | 2.36% | 5.48 | 5.64 | 5.48 | 125,856 |
| May 07 2024 | 5.50 | 0.03 | 0.55% | 5.525 | 5.55 | 5.47 | 28,117 |
| May 06 2024 | 5.47 | 0.08 | 1.48% | 5.45 | 5.52 | 5.40 | 126,694 |
| May 03 2024 | 5.39 | 0.06 | 1.13% | 5.39 | 5.43 | 5.36 | 135,634 |
| May 02 2024 | 5.33 | 0.01 | 0.19% | 5.28 | 5.37 | 5.28 | 48,859 |
| May 01 2024 | 5.32 | -0.05 | -0.93% | 5.32 | 5.42 | 5.25 | 113,552 |
| Apr 30 2024 | 5.37 | 0.05 | 0.94% | 5.48 | 5.48 | 5.34 | 120,615 |
| Apr 29 2024 | 5.32 | -0.04 | -0.75% | 5.32 | 5.32 | 5.32 | 50,913 |
| Apr 26 2024 | 5.36 | -0.05 | -0.92% | 5.36 | 5.37 | 5.31 | 148,635 |
| Apr 24 2024 | 5.41 | -0.03 | -0.55% | 5.45 | 5.52 | 5.37 | 116,428 |
| Apr 23 2024 | 5.44 | -0.05 | -0.91% | 5.50 | 5.51 | 5.43 | 40,950 |
| Apr 22 2024 | 5.49 | 0.14 | 2.62% | 5.35 | 5.52 | 5.35 | 137,161 |
| Apr 19 2024 | 5.35 | 0.02 | 0.38% | 5.33 | 5.39 | 5.33 | 177,166 |
| Apr 18 2024 | 5.33 | 0.01 | 0.19% | 5.34 | 5.35 | 5.30 | 107,713 |
| Apr 17 2024 | 5.32 | 0.10 | 1.92% | 5.21 | 5.33 | 5.15 | 293,182 |
| Apr 16 2024 | 5.22 | -0.05 | -0.95% | 5.25 | 5.31 | 5.22 | 122,941 |
| Apr 15 2024 | 5.27 | -0.08 | -1.50% | 5.35 | 5.35 | 5.23 | 75,528 |
| Apr 12 2024 | 5.35 | -0.02 | -0.37% | 5.35 | 5.38 | 5.33 | 125,001 |
| Apr 11 2024 | 5.37 | -0.01 | -0.19% | 5.38 | 5.39 | 5.32 | 165,274 |
| Apr 10 2024 | 5.38 | 0.02 | 0.37% | 5.35 | 5.41 | 5.33 | 305,142 |
| Apr 09 2024 | 5.36 | -0.02 | -0.37% | 5.39 | 5.39 | 5.31 | 321,009 |
| Apr 08 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0.00 |
| Apr 05 2024 | 5.38 | -0.16 | -2.89% | 5.44 | 5.44 | 5.27 | 468,654 |
| Apr 04 2024 | 5.54 | 0.14 | 2.59% | 5.40 | 5.56 | 5.40 | 109,443 |
| Apr 03 2024 | 5.40 | -0.18 | -3.23% | 5.62 | 5.62 | 5.39 | 112,285 |
| Apr 02 2024 | 5.58 | -0.01 | -0.18% | 5.55 | 5.65 | 5.51 | 163,013 |
| Mar 28 2024 | 5.59 | -0.11 | -1.93% | 5.71 | 5.71 | 5.59 | 110,421 |
| Mar 27 2024 | 5.70 | 0.02 | 0.35% | 5.72 | 5.73 | 5.65 | 135,263 |
| Mar 26 2024 | 5.68 | -0.07 | -1.22% | 5.70 | 5.72 | 5.65 | 96,404 |
| Mar 25 2024 | 5.75 | 0.11 | 1.95% | 5.67 | 5.75 | 5.62 | 209,386 |
| Mar 22 2024 | 5.64 | -0.02 | -0.35% | 5.67 | 5.73 | 5.62 | 132,447 |
| Mar 21 2024 | 5.66 | 0.09 | 1.62% | 5.52 | 5.68 | 5.52 | 66,751 |
| Mar 20 2024 | 5.57 | -0.05 | -0.89% | 5.60 | 5.65 | 5.535 | 243,970 |
| Mar 19 2024 | 5.62 | -0.02 | -0.35% | 5.63 | 5.64 | 5.55 | 56,281 |
| Mar 18 2024 | 5.64 | 0.03 | 0.53% | 5.60 | 5.66 | 5.54 | 68,441 |
| Mar 15 2024 | 5.61 | -0.13 | -2.26% | 5.75 | 5.77 | 5.60 | 3,612,538 |
| Mar 14 2024 | 5.74 | -0.11 | -1.88% | 5.66 | 5.84 | 5.66 | 179,128 |
| Mar 13 2024 | 5.85 | 0.14 | 2.36% | 5.72 | 5.85 | 5.71 | 189,421 |
| Mar 12 2024 | 5.715 | 0.01 | 0.26% | 5.69 | 5.76 | 5.67 | 209,448 |
| Mar 11 2024 | 5.70 | -0.05 | -0.87% | 5.70 | 5.73 | 5.645 | 147,566 |
| Mar 08 2024 | 5.75 | 0.08 | 1.41% | 5.73 | 5.81 | 5.67 | 423,204 |
| Mar 07 2024 | 5.67 | 0.18 | 3.28% | 5.52 | 5.75 | 5.52 | 369,286 |
| Mar 06 2024 | 5.49 | -0.01 | -0.18% | 5.45 | 5.50 | 5.41 | 306,034 |
| Mar 05 2024 | 5.50 | -0.02 | -0.36% | 5.46 | 5.54 | 5.44 | 220,453 |
| Mar 04 2024 | 5.52 | -0.14 | -2.47% | 5.56 | 5.56 | 5.34 | 263,529 |
| Mar 01 2024 | 5.66 | -0.11 | -1.91% | 5.65 | 5.67 | 5.46 | 294,517 |
| Feb 29 2024 | 5.77 | 0.18 | 3.22% | 5.65 | 5.82 | 5.52 | 351,626 |
| Feb 28 2024 | 5.59 | -0.15 | -2.61% | 5.83 | 5.83 | 5.59 | 226,582 |
| Feb 27 2024 | 5.74 | 0.04 | 0.70% | 5.69 | 5.74 | 5.65 | 268,674 |
| Feb 26 2024 | 5.70 | 0.26 | 4.78% | 5.48 | 5.75 | 5.47 | 374,555 |
| Feb 23 2024 | 5.44 | -0.02 | -0.37% | 5.50 | 5.58 | 5.40 | 1,123,565 |
