Register for streaming realtime charts, analysis tools, and prices.
PFLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 16.86 | -0.03 | -0.18% | 16.86 | 16.86 | 16.86 | 0 |
| Jun 13 2024 | 16.89 | -0.10 | -0.59% | 17.00 | 17.00 | 16.89 | 1,271 |
| Jun 12 2024 | 16.99 | 0.11 | 0.65% | 17.00 | 17.00 | 16.99 | 2,580 |
| Jun 11 2024 | 16.88 | -0.09 | -0.53% | 16.82 | 16.88 | 16.82 | 1,200 |
| Jun 10 2024 | 16.97 | 0.13 | 0.77% | 16.97 | 16.97 | 16.97 | 402 |
| Jun 07 2024 | 16.84 | -0.09 | -0.53% | 16.82 | 16.92 | 16.76 | 3,641 |
| Jun 06 2024 | 16.93 | -0.02 | -0.12% | 17.90 | 17.90 | 16.87 | 4,940 |
| Jun 05 2024 | 16.95 | 0.18 | 1.07% | 16.99 | 16.99 | 16.95 | 2,800 |
| Jun 04 2024 | 16.77 | -0.06 | -0.36% | 16.83 | 16.84 | 16.77 | 1,900 |
| Jun 03 2024 | 16.83 | 0.00 | 0.00% | 16.85 | 16.85 | 16.83 | 1,800 |
| May 31 2024 | 16.83 | 0.01 | 0.06% | 17.44 | 17.44 | 16.79 | 6,690 |
| May 30 2024 | 16.82 | -0.01 | -0.06% | 16.93 | 16.93 | 16.82 | 300 |
| May 29 2024 | 16.83 | -0.10 | -0.59% | 16.85 | 16.85 | 16.75 | 2,050 |
| May 28 2024 | 16.93 | -0.04 | -0.24% | 16.95 | 17.06 | 16.88 | 2,768 |
| May 27 2024 | 16.97 | 0.12 | 0.71% | 17.01 | 17.01 | 16.97 | 600 |
| May 24 2024 | 16.85 | 0.09 | 0.54% | 16.99 | 16.99 | 16.85 | 1,000 |
| May 23 2024 | 16.76 | -0.05 | -0.30% | 16.89 | 16.89 | 16.76 | 544 |
| May 22 2024 | 16.81 | -0.07 | -0.41% | 16.90 | 16.92 | 16.81 | 3,300 |
| May 21 2024 | 16.88 | 0.00 | 0.00% | 16.91 | 16.91 | 16.88 | 860 |
| May 17 2024 | 16.88 | 0.05 | 0.30% | 16.88 | 16.88 | 16.88 | 0 |
| May 16 2024 | 16.83 | -0.01 | -0.06% | 17.03 | 17.03 | 16.83 | 1,875 |
| May 15 2024 | 16.84 | 0.11 | 0.66% | 16.86 | 16.91 | 16.84 | 2,900 |
| May 14 2024 | 16.73 | -0.03 | -0.18% | 16.80 | 16.80 | 16.73 | 3,000 |
| May 13 2024 | 16.76 | -0.02 | -0.12% | 16.80 | 16.80 | 16.76 | 2,770 |
| May 10 2024 | 16.78 | -0.10 | -0.59% | 16.86 | 16.86 | 16.78 | 500 |
| May 09 2024 | 16.88 | 0.06 | 0.36% | 16.89 | 16.89 | 16.88 | 200 |
| May 08 2024 | 16.82 | 0.02 | 0.12% | 16.82 | 16.82 | 16.82 | 0 |
| May 07 2024 | 16.80 | -0.04 | -0.24% | 16.80 | 16.80 | 16.80 | 0 |
| May 06 2024 | 16.84 | 0.16 | 0.96% | 16.82 | 16.84 | 16.82 | 800 |
| May 03 2024 | 16.68 | 0.14 | 0.85% | 16.68 | 16.68 | 16.68 | 50 |
| May 02 2024 | 16.54 | 0.02 | 0.12% | 16.41 | 16.60 | 16.41 | 1,077 |
| May 01 2024 | 16.52 | 0.01 | 0.06% | 16.44 | 16.52 | 16.44 | 300 |
| Apr 30 2024 | 16.51 | -0.24 | -1.43% | 16.57 | 16.57 | 16.51 | 2,100 |
| Apr 29 2024 | 16.75 | 0.07 | 0.42% | 16.65 | 16.75 | 16.61 | 7,000 |
| Apr 26 2024 | 16.68 | 0.16 | 0.97% | 16.41 | 16.68 | 16.41 | 2,800 |
| Apr 25 2024 | 16.52 | 0.13 | 0.79% | 16.49 | 16.55 | 16.45 | 115,584 |
| Apr 24 2024 | 16.39 | -0.10 | -0.61% | 16.60 | 16.60 | 16.39 | 1,300 |
| Apr 23 2024 | 16.49 | -0.01 | -0.06% | 16.49 | 16.50 | 16.49 | 5,200 |
| Apr 22 2024 | 16.50 | 0.17 | 1.04% | 16.45 | 16.50 | 16.45 | 5,738 |
| Apr 19 2024 | 16.33 | -0.09 | -0.55% | 16.62 | 16.62 | 16.32 | 8,505 |
| Apr 18 2024 | 16.42 | 0.02 | 0.12% | 16.43 | 16.43 | 16.42 | 1,000 |
| Apr 17 2024 | 16.40 | -0.07 | -0.43% | 16.40 | 16.40 | 16.40 | 0 |
| Apr 16 2024 | 16.47 | 0.12 | 0.73% | 16.48 | 16.48 | 16.47 | 799 |
| Apr 15 2024 | 16.35 | -0.08 | -0.49% | 16.46 | 16.61 | 16.33 | 12,873 |
| Apr 12 2024 | 16.43 | -0.15 | -0.90% | 16.73 | 16.73 | 16.43 | 2,577 |
| Apr 11 2024 | 16.58 | 0.04 | 0.24% | 16.58 | 16.58 | 16.58 | 100 |
| Apr 10 2024 | 16.54 | 0.01 | 0.06% | 16.47 | 16.60 | 16.40 | 3,900 |
| Apr 09 2024 | 16.53 | -0.04 | -0.24% | 16.53 | 16.53 | 16.53 | 200 |
| Apr 08 2024 | 16.57 | -0.17 | -1.02% | 16.56 | 16.57 | 16.56 | 1,500 |
| Apr 05 2024 | 16.74 | 0.18 | 1.09% | 16.64 | 16.76 | 16.64 | 4,100 |
| Apr 04 2024 | 16.56 | -0.01 | -0.06% | 16.65 | 16.68 | 16.54 | 13,201 |
| Apr 03 2024 | 16.57 | 0.04 | 0.24% | 16.63 | 16.63 | 16.57 | 2,200 |
| Apr 02 2024 | 16.53 | 0.03 | 0.18% | 16.55 | 16.55 | 16.50 | 2,877 |
| Apr 01 2024 | 16.50 | 0.03 | 0.18% | 16.50 | 16.50 | 16.50 | 300 |
| Mar 28 2024 | 16.47 | 0.00 | 0.00% | 16.50 | 16.56 | 16.47 | 4,900 |
| Mar 27 2024 | 16.47 | -0.05 | -0.30% | 16.47 | 16.47 | 16.47 | 0 |
| Mar 26 2024 | 16.52 | 0.04 | 0.24% | 16.55 | 16.57 | 16.52 | 6,413 |
| Mar 25 2024 | 16.48 | 0.01 | 0.06% | 16.50 | 16.53 | 16.48 | 3,000 |
| Mar 22 2024 | 16.47 | -0.09 | -0.54% | 16.58 | 16.58 | 16.47 | 7,200 |
| Mar 21 2024 | 16.56 | 0.06 | 0.36% | 16.57 | 16.63 | 16.56 | 5,077 |
| Mar 20 2024 | 16.50 | 0.03 | 0.18% | 16.46 | 16.50 | 16.45 | 1,438 |
| Mar 19 2024 | 16.47 | 0.07 | 0.43% | 16.42 | 16.47 | 16.41 | 4,500 |
