Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 17.26 | -0.87 | -4.80% | 18.13 | 19.80 | 17.26 | 10,987,285 |
| Sep 19 2024 | 18.13 | 0.60 | 3.42% | 17.99 | 18.56 | 17.54 | 2,187,786 |
| Sep 18 2024 | 17.53 | -0.34 | -1.90% | 17.60 | 17.79 | 17.26 | 1,980,349 |
| Sep 17 2024 | 17.87 | 0.17 | 0.96% | 17.26 | 18.00 | 17.26 | 2,572,922 |
| Sep 16 2024 | 17.70 | 1.12 | 6.76% | 17.00 | 17.84 | 16.61 | 4,472,336 |
| Sep 13 2024 | 16.58 | 0.55 | 3.43% | 15.55 | 16.99 | 15.55 | 3,938,695 |
| Sep 12 2024 | 16.03 | 0.28 | 1.78% | 15.50 | 16.11 | 15.50 | 1,245,045 |
| Sep 11 2024 | 15.75 | 0.00 | 0.00% | 15.39 | 15.75 | 15.31 | 745,073 |
| Sep 10 2024 | 15.75 | 0.45 | 2.94% | 15.01 | 16.40 | 15.01 | 3,575,432 |
| Sep 09 2024 | 15.30 | 0.20 | 1.32% | 15.00 | 15.30 | 15.00 | 745,744 |
| Sep 06 2024 | 15.10 | -0.05 | -0.33% | 14.95 | 15.19 | 14.95 | 900,877 |
| Sep 05 2024 | 15.15 | 0.44 | 2.99% | 14.72 | 15.39 | 14.70 | 665,617 |
| Sep 04 2024 | 14.71 | -0.29 | -1.93% | 15.71 | 15.79 | 14.53 | 1,097,093 |
| Sep 03 2024 | 15.00 | 0.58 | 4.02% | 14.99 | 15.79 | 14.37 | 3,555,222 |
| Sep 02 2024 | 14.42 | -0.58 | -3.87% | 14.79 | 15.00 | 14.36 | 1,568,158 |
| Aug 30 2024 | 15.00 | -0.66 | -4.21% | 15.50 | 15.50 | 15.00 | 503,275 |
| Aug 29 2024 | 15.66 | 0.15 | 0.97% | 15.00 | 15.66 | 14.79 | 751,393 |
| Aug 28 2024 | 15.51 | 0.57 | 3.82% | 15.31 | 15.60 | 14.80 | 1,297,811 |
| Aug 27 2024 | 14.94 | -0.98 | -6.16% | 16.50 | 16.50 | 14.94 | 2,253,125 |
| Aug 23 2024 | 15.92 | 0.15 | 0.95% | 16.52 | 18.00 | 15.90 | 7,469,424 |
| Aug 22 2024 | 15.77 | 1.34 | 9.29% | 14.51 | 16.50 | 14.35 | 5,869,099 |
| Aug 21 2024 | 14.43 | 0.37 | 2.63% | 14.00 | 14.90 | 14.00 | 1,764,406 |
| Aug 20 2024 | 14.06 | -0.36 | -2.50% | 14.01 | 14.39 | 14.01 | 1,196,464 |
| Aug 19 2024 | 14.42 | -0.01 | -0.07% | 15.00 | 15.00 | 14.00 | 1,019,164 |
| Aug 16 2024 | 14.43 | -0.02 | -0.14% | 13.92 | 14.70 | 13.92 | 816,482 |
| Aug 15 2024 | 14.45 | 0.21 | 1.47% | 13.97 | 14.79 | 13.97 | 696,802 |
| Aug 14 2024 | 14.24 | -0.35 | -2.40% | 14.60 | 14.60 | 14.24 | 1,040,657 |
| Aug 13 2024 | 14.59 | -0.11 | -0.75% | 14.56 | 14.70 | 14.12 | 1,469,579 |
| Aug 12 2024 | 14.70 | 0.34 | 2.37% | 14.10 | 14.70 | 14.10 | 741,385 |
| Aug 09 2024 | 14.36 | -0.39 | -2.64% | 14.05 | 14.50 | 13.80 | 1,220,878 |
| Aug 08 2024 | 14.75 | 0.37 | 2.57% | 14.00 | 14.97 | 14.00 | 1,681,220 |
| Aug 07 2024 | 14.38 | 0.49 | 3.53% | 13.50 | 14.74 | 13.50 | 1,594,271 |
| Aug 06 2024 | 13.89 | -0.84 | -5.70% | 14.03 | 14.48 | 13.80 | 784,674 |
| Aug 05 2024 | 14.73 | 0.81 | 5.82% | 13.50 | 14.84 | 12.99 | 2,541,936 |
| Aug 02 2024 | 13.92 | -1.38 | -9.02% | 14.70 | 15.69 | 13.92 | 2,877,609 |
| Aug 01 2024 | 15.30 | -0.09 | -0.58% | 15.94 | 15.94 | 14.75 | 3,576,949 |
| Jul 31 2024 | 15.39 | 0.74 | 5.05% | 15.00 | 15.50 | 14.20 | 3,561,265 |
| Jul 30 2024 | 14.65 | -1.53 | -9.46% | 17.00 | 17.00 | 14.00 | 6,648,177 |
| Jul 29 2024 | 16.18 | -5.82 | -26.45% | 20.96 | 20.98 | 16.10 | 16,711,721 |
| Jul 26 2024 | 22.00 | 8.86 | 67.43% | 13.00 | 22.00 | 12.49 | 7,315,113 |
| Jul 25 2024 | 13.14 | -0.14 | -1.05% | 12.69 | 13.14 | 12.56 | 3,870,643 |
| Jul 24 2024 | 13.28 | 0.42 | 3.27% | 12.80 | 13.30 | 12.46 | 1,807,828 |
| Jul 23 2024 | 12.86 | 0.16 | 1.26% | 13.00 | 13.00 | 12.43 | 1,862,665 |
| Jul 22 2024 | 12.70 | -0.12 | -0.94% | 13.33 | 13.33 | 12.55 | 868,705 |
| Jul 19 2024 | 12.82 | -0.02 | -0.16% | 12.90 | 12.90 | 12.52 | 1,407,683 |
| Jul 18 2024 | 12.84 | 0.09 | 0.71% | 12.50 | 13.36 | 12.50 | 2,323,385 |
| Jul 17 2024 | 12.75 | 0.10 | 0.79% | 13.06 | 13.06 | 12.25 | 1,895,153 |
| Jul 16 2024 | 12.65 | -0.55 | -4.17% | 12.90 | 12.90 | 12.25 | 2,048,589 |
| Jul 15 2024 | 13.20 | 0.78 | 6.28% | 12.99 | 13.20 | 12.16 | 2,271,561 |
| Jul 12 2024 | 12.42 | -0.92 | -6.90% | 12.71 | 12.80 | 12.10 | 2,148,411 |
| Jul 11 2024 | 13.34 | 0.75 | 5.96% | 12.20 | 13.40 | 12.00 | 5,361,247 |
| Jul 10 2024 | 12.59 | -0.44 | -3.38% | 13.10 | 13.10 | 12.24 | 3,287,041 |
| Jul 09 2024 | 13.03 | 0.15 | 1.16% | 13.10 | 13.10 | 12.31 | 3,558,644 |
| Jul 08 2024 | 12.88 | 0.08 | 0.63% | 12.50 | 12.97 | 12.40 | 2,039,565 |
| Jul 05 2024 | 12.80 | -0.48 | -3.61% | 12.80 | 13.19 | 12.51 | 2,135,880 |
| Jul 04 2024 | 13.28 | 0.18 | 1.37% | 13.72 | 13.72 | 12.64 | 2,098,097 |
| Jul 03 2024 | 13.10 | 0.21 | 1.63% | 13.00 | 13.10 | 12.66 | 1,293,611 |
| Jul 02 2024 | 12.89 | -0.01 | -0.08% | 12.86 | 12.97 | 12.17 | 4,654,583 |
| Jul 01 2024 | 12.90 | -0.10 | -0.77% | 13.00 | 14.60 | 12.60 | 5,809,523 |
| Jun 28 2024 | 13.00 | -0.47 | -3.49% | 13.79 | 14.00 | 13.00 | 2,300,216 |
| Jun 27 2024 | 13.47 | -0.34 | -2.46% | 14.00 | 14.20 | 13.47 | 3,687,979 |
| Jun 26 2024 | 13.81 | 1.43 | 11.55% | 12.96 | 13.81 | 12.13 | 6,351,174 |
| Jun 25 2024 | 12.38 | -0.86 | -6.50% | 13.87 | 13.87 | 12.06 | 5,272,683 |
