Register for streaming realtime charts, analysis tools, and prices.
PFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 10.37 | 0.00 | 0.01% | 10.40 | 10.42 | 10.37 | 13,695 |
| May 16 2024 | 10.369 | 0.00 | -0.01% | 10.41 | 10.41 | 10.352 | 14,716 |
| May 15 2024 | 10.37 | 0.10 | 0.97% | 10.32 | 10.39 | 10.32 | 25,429 |
| May 14 2024 | 10.27 | -0.06 | -0.58% | 10.29 | 10.3378 | 10.26 | 16,728 |
| May 13 2024 | 10.33 | 0.03 | 0.29% | 10.34 | 10.366 | 10.29 | 14,790 |
| May 10 2024 | 10.30 | -0.03 | -0.29% | 10.27 | 10.34 | 10.27 | 27,947 |
| May 09 2024 | 10.3301 | 0.01 | 0.10% | 10.31 | 10.36 | 10.3056 | 17,623 |
| May 08 2024 | 10.32 | -0.05 | -0.48% | 10.31 | 10.38 | 10.29 | 46,749 |
| May 07 2024 | 10.37 | 0.03 | 0.29% | 10.3418 | 10.40 | 10.33 | 18,195 |
| May 06 2024 | 10.34 | 0.11 | 1.08% | 10.18 | 10.34 | 10.18 | 28,015 |
| May 03 2024 | 10.23 | 0.12 | 1.19% | 10.20 | 10.23 | 10.17 | 31,708 |
| May 02 2024 | 10.11 | -0.01 | -0.10% | 10.08 | 10.14 | 10.08 | 22,910 |
| May 01 2024 | 10.12 | 0.12 | 1.20% | 10.04 | 10.13 | 10.01 | 39,438 |
| Apr 30 2024 | 10.00 | -0.01 | -0.10% | 10.02 | 10.05 | 9.90 | 52,888 |
| Apr 29 2024 | 10.01 | 0.05 | 0.50% | 9.96 | 10.13 | 9.91 | 70,138 |
| Apr 26 2024 | 9.96 | 0.04 | 0.40% | 9.92 | 10.02 | 9.92 | 23,257 |
| Apr 25 2024 | 9.92 | -0.13 | -1.29% | 10.00 | 10.0029 | 9.91 | 35,710 |
| Apr 24 2024 | 10.05 | 0.03 | 0.30% | 10.00 | 10.06 | 10.00 | 31,222 |
| Apr 23 2024 | 10.02 | 0.09 | 0.91% | 9.95 | 10.05 | 9.91 | 29,503 |
| Apr 22 2024 | 9.93 | 0.00 | 0.00% | 9.92 | 9.94 | 9.89 | 12,371 |
| Apr 19 2024 | 9.93 | 0.02 | 0.20% | 9.86 | 9.95 | 9.86 | 15,001 |
| Apr 18 2024 | 9.91 | -0.04 | -0.40% | 9.95 | 9.96 | 9.91 | 23,298 |
| Apr 17 2024 | 9.95 | 0.06 | 0.61% | 9.93 | 9.98 | 9.93 | 24,817 |
| Apr 16 2024 | 9.89 | 0.03 | 0.30% | 9.86 | 9.96 | 9.80 | 46,050 |
| Apr 15 2024 | 9.86 | -0.24 | -2.38% | 10.10 | 10.10 | 9.86 | 32,442 |
| Apr 12 2024 | 10.10 | -0.09 | -0.88% | 10.12 | 10.18 | 10.10 | 16,732 |
| Apr 11 2024 | 10.19 | -0.07 | -0.69% | 10.29 | 10.30 | 10.19 | 44,442 |
| Apr 10 2024 | 10.261 | -0.12 | -1.15% | 10.28 | 10.35 | 10.25 | 42,762 |
| Apr 09 2024 | 10.38 | 0.03 | 0.29% | 10.31 | 10.40 | 10.30 | 16,732 |
| Apr 08 2024 | 10.35 | -0.02 | -0.19% | 10.35 | 10.39 | 10.35 | 3,530 |
| Apr 05 2024 | 10.37 | -0.04 | -0.38% | 10.30 | 10.41 | 9.9602 | 16,452 |
| Apr 04 2024 | 10.41 | -0.06 | -0.57% | 10.48 | 10.54 | 10.38 | 32,179 |
| Apr 03 2024 | 10.47 | -0.04 | -0.33% | 10.42 | 10.49 | 10.42 | 38,674 |
| Apr 02 2024 | 10.505 | -0.05 | -0.43% | 10.50 | 10.52 | 10.49 | 16,833 |
| Apr 01 2024 | 10.55 | -0.06 | -0.57% | 10.47 | 10.61 | 10.47 | 39,540 |
| Mar 28 2024 | 10.61 | 0.05 | 0.47% | 10.61 | 10.61 | 10.46 | 30,112 |
| Mar 27 2024 | 10.56 | 0.02 | 0.19% | 10.58 | 10.61 | 10.53 | 22,345 |
| Mar 26 2024 | 10.54 | -0.08 | -0.75% | 10.66 | 10.66 | 10.54 | 21,136 |
| Mar 25 2024 | 10.62 | 0.02 | 0.19% | 10.70 | 10.70 | 10.60 | 46,672 |
| Mar 22 2024 | 10.60 | 0.04 | 0.39% | 10.62 | 10.6292 | 10.581 | 23,412 |
| Mar 21 2024 | 10.5588 | 0.03 | 0.27% | 10.55 | 10.63 | 10.53 | 24,962 |
| Mar 20 2024 | 10.53 | 0.01 | 0.10% | 10.46 | 10.55 | 10.46 | 36,894 |
| Mar 19 2024 | 10.52 | 0.07 | 0.67% | 10.44 | 10.53 | 10.44 | 21,030 |
| Mar 18 2024 | 10.45 | 0.03 | 0.28% | 10.42 | 10.46 | 10.41 | 13,581 |
| Mar 15 2024 | 10.421 | 0.01 | 0.09% | 10.41 | 10.43 | 10.40 | 18,608 |
| Mar 14 2024 | 10.412 | 0.01 | 0.12% | 10.38 | 10.445 | 10.38 | 38,335 |
| Mar 13 2024 | 10.40 | 0.06 | 0.58% | 10.35 | 10.41 | 10.35 | 21,876 |
| Mar 12 2024 | 10.34 | -0.01 | -0.10% | 10.29 | 10.38 | 10.27 | 26,011 |
| Mar 11 2024 | 10.35 | 0.00 | 0.00% | 10.36 | 10.38 | 10.30 | 31,024 |
| Mar 08 2024 | 10.35 | 0.05 | 0.49% | 10.30 | 10.37 | 10.30 | 34,681 |
| Mar 07 2024 | 10.30 | 0.02 | 0.19% | 10.27 | 10.32 | 10.27 | 27,728 |
| Mar 06 2024 | 10.28 | 0.07 | 0.69% | 10.25 | 10.3007 | 10.25 | 44,676 |
| Mar 05 2024 | 10.21 | -0.03 | -0.29% | 10.22 | 10.24 | 10.19 | 28,794 |
| Mar 04 2024 | 10.24 | -0.03 | -0.29% | 10.29 | 10.29 | 10.24 | 16,878 |
| Mar 01 2024 | 10.27 | 0.01 | 0.11% | 10.25 | 10.31 | 10.25 | 33,291 |
| Feb 29 2024 | 10.2591 | 0.04 | 0.38% | 10.28 | 10.30 | 10.16 | 35,784 |
| Feb 28 2024 | 10.22 | 0.02 | 0.20% | 10.19 | 10.22 | 10.15 | 28,093 |
| Feb 27 2024 | 10.20 | 0.00 | 0.01% | 10.18 | 10.23 | 10.17 | 41,455 |
| Feb 26 2024 | 10.199 | -0.01 | -0.11% | 10.21 | 10.2485 | 10.18 | 33,076 |
| Feb 23 2024 | 10.21 | 0.08 | 0.79% | 10.15 | 10.21 | 10.14 | 52,710 |
| Feb 22 2024 | 10.13 | 0.01 | 0.10% | 10.13 | 10.15 | 10.105 | 58,161 |
| Feb 21 2024 | 10.12 | 0.00 | 0.00% | 10.08 | 10.13 | 10.08 | 24,076 |
| Feb 20 2024 | 10.12 | 0.02 | 0.20% | 10.06 | 10.14 | 10.02 | 38,932 |
