Register for real-time alerts, custom portfolio, and market movers
PFX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 46.50 | 1.08 | 2.38% | 45.42 | 46.50 | 45.42 | 906 |
| May 17 2024 | 45.42 | -0.08 | -0.18% | 45.40 | 46.00 | 45.25 | 1,675 |
| May 16 2024 | 45.50 | -0.50 | -1.09% | 45.83 | 46.00 | 45.1647 | 1,604 |
| May 15 2024 | 46.00 | 0.50 | 1.10% | 45.50 | 46.00 | 45.4012 | 1,126 |
| May 14 2024 | 45.50 | 0.00 | 0.00% | 45.85 | 45.85 | 45.50 | 1,260 |
| May 13 2024 | 45.50 | -1.25 | -2.67% | 46.75 | 46.75 | 45.37 | 13,002 |
| May 10 2024 | 46.75 | 1.75 | 3.89% | 44.96 | 47.2957 | 44.775 | 6,550 |
| May 09 2024 | 45.00 | 1.00 | 2.27% | 44.25 | 45.00 | 43.80 | 2,880 |
| May 08 2024 | 44.00 | 0.00 | 0.00% | 43.5248 | 44.00 | 43.5248 | 1,047 |
| May 07 2024 | 44.00 | 0.32 | 0.73% | 43.765 | 44.00 | 43.765 | 3,351 |
| May 06 2024 | 43.68 | -0.68 | -1.53% | 44.20 | 44.20 | 42.50 | 3,689 |
| May 03 2024 | 44.36 | -0.64 | -1.42% | 45.00 | 45.00 | 44.25 | 2,228 |
| May 02 2024 | 45.00 | -0.30 | -0.66% | 45.00 | 45.00 | 44.82 | 1,906 |
| May 01 2024 | 45.30 | 0.30 | 0.67% | 45.00 | 45.30 | 44.4135 | 3,640 |
| Apr 30 2024 | 44.9999 | 0.12 | 0.27% | 44.3002 | 45.00 | 44.3002 | 1,975 |
| Apr 29 2024 | 44.88 | 0.00 | 0.00% | 45.47 | 45.47 | 44.88 | 294 |
| Apr 26 2024 | 44.88 | 0.70 | 1.59% | 44.25 | 44.88 | 44.25 | 280 |
| Apr 25 2024 | 44.1783 | -0.72 | -1.61% | 44.76 | 44.9785 | 44.1783 | 972 |
| Apr 24 2024 | 44.90 | 0.00 | 0.00% | 44.79 | 44.90 | 44.79 | 260 |
| Apr 23 2024 | 44.90 | -0.58 | -1.28% | 45.29 | 45.30 | 44.855 | 2,823 |
| Apr 22 2024 | 45.48 | 2.11 | 4.85% | 44.24 | 45.48 | 43.38 | 2,532 |
| Apr 19 2024 | 43.375 | 0.00 | 0.00% | 43.93 | 43.93 | 43.375 | 212 |
| Apr 18 2024 | 43.375 | 0.09 | 0.22% | 43.23 | 44.567 | 43.23 | 655 |
| Apr 17 2024 | 43.28 | 0.28 | 0.65% | 43.45 | 43.45 | 43.28 | 1,376 |
| Apr 16 2024 | 43.00 | -0.96 | -2.18% | 43.94 | 43.94 | 43.00 | 1,940 |
| Apr 15 2024 | 43.96 | -0.29 | -0.66% | 44.35 | 44.425 | 43.54 | 3,610 |
| Apr 12 2024 | 44.25 | 0.00 | 0.00% | 44.19 | 44.25 | 44.19 | 276 |
| Apr 11 2024 | 44.25 | 0.16 | 0.36% | 43.93 | 45.00 | 43.93 | 2,398 |
| Apr 10 2024 | 44.09 | 0.00 | 0.00% | 43.50 | 44.09 | 43.50 | 294 |
| Apr 09 2024 | 44.09 | 0.08 | 0.18% | 43.80 | 44.09 | 43.59 | 754 |
| Apr 08 2024 | 44.01 | 0.05 | 0.11% | 43.20 | 44.01 | 43.20 | 213 |
| Apr 05 2024 | 43.96 | 0.32 | 0.73% | 43.43 | 43.96 | 42.65 | 949 |
| Apr 04 2024 | 43.64 | 0.00 | 0.00% | 43.77 | 43.77 | 43.64 | 85 |
| Apr 03 2024 | 43.64 | 0.00 | 0.00% | 43.50 | 43.64 | 43.50 | 48 |
| Apr 02 2024 | 43.64 | 0.00 | 0.00% | 43.00 | 43.64 | 43.00 | 57 |
| Apr 01 2024 | 43.64 | -0.46 | -1.04% | 43.80 | 44.05 | 43.05 | 1,775 |
| Mar 28 2024 | 44.10 | 0.03 | 0.07% | 43.80 | 44.10 | 43.80 | 277 |
| Mar 27 2024 | 44.07 | 0.03 | 0.07% | 43.68 | 44.07 | 42.63 | 1,147 |
| Mar 26 2024 | 44.04 | 0.00 | 0.00% | 44.00 | 44.04 | 44.00 | 453 |
| Mar 25 2024 | 44.04 | -0.92 | -2.04% | 44.50 | 44.50 | 44.04 | 1,914 |
| Mar 22 2024 | 44.955 | -0.20 | -0.43% | 45.10 | 45.10 | 44.77 | 557 |
| Mar 21 2024 | 45.15 | 0.37 | 0.83% | 44.97 | 45.175 | 44.97 | 1,236 |
| Mar 20 2024 | 44.78 | -0.25 | -0.56% | 45.10 | 45.10 | 44.78 | 333 |
| Mar 19 2024 | 45.03 | 0.27 | 0.60% | 45.15 | 45.15 | 45.03 | 364 |
| Mar 18 2024 | 44.76 | -0.54 | -1.19% | 44.98 | 44.98 | 44.76 | 602 |
| Mar 15 2024 | 45.2983 | 0.00 | 0.00% | 44.95 | 45.2983 | 44.95 | 76 |
| Mar 14 2024 | 45.2983 | 0.28 | 0.62% | 45.00 | 45.2983 | 45.00 | 2,295 |
| Mar 13 2024 | 45.02 | 0.00 | 0.00% | 45.00 | 45.02 | 45.00 | 283 |
| Mar 12 2024 | 45.02 | 0.00 | 0.00% | 45.16 | 45.16 | 45.02 | 249 |
| Mar 11 2024 | 45.02 | 0.39 | 0.87% | 44.86 | 45.49 | 44.73 | 3,393 |
| Mar 08 2024 | 44.63 | -0.39 | -0.87% | 45.38 | 45.38 | 44.63 | 4,343 |
| Mar 07 2024 | 45.02 | 0.02 | 0.04% | 45.07 | 45.07 | 44.99 | 5,453 |
| Mar 06 2024 | 45.00 | 0.00 | 0.00% | 45.37 | 45.37 | 44.83 | 30,114 |
| Mar 05 2024 | 45.00 | -0.48 | -1.06% | 45.27 | 45.44 | 44.56 | 47,162 |
| Mar 04 2024 | 45.48 | 0.00 | 0.00% | 45.49 | 45.49 | 45.48 | 279 |
| Mar 01 2024 | 45.48 | 0.67 | 1.49% | 44.97 | 45.48 | 44.97 | 28,893 |
| Feb 29 2024 | 44.8137 | -0.68 | -1.49% | 45.38 | 45.38 | 44.8137 | 659 |
| Feb 28 2024 | 45.49 | 0.49 | 1.09% | 44.83 | 45.49 | 44.7774 | 493 |
| Feb 27 2024 | 44.9999 | 1.01 | 2.30% | 43.46 | 45.00 | 43.46 | 3,904 |
| Feb 26 2024 | 43.99 | -0.31 | -0.69% | 43.53 | 43.99 | 43.53 | 917 |
| Feb 23 2024 | 44.295 | -0.21 | -0.46% | 44.75 | 44.76 | 44.295 | 3,041 |
| Feb 22 2024 | 44.50 | -0.50 | -1.11% | 44.96 | 44.96 | 44.05 | 808 |
| Feb 21 2024 | 45.00 | 0.50 | 1.12% | 44.70 | 45.00 | 44.50 | 1,443 |
