|
|
Closing price on 7/18/2025
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
535,300 |
| Split-adjusted Price |
2.50 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.51
|
2.50
|
535,300
|
|
|
7/17/2025
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.52
|
2.50
|
326,900
|
|
|
7/16/2025
|
+0.10 / +4.17%
|
2.40
|
2.70
|
2.40
|
2.50
|
2.55
|
2.50
|
333,500
|
|
|
7/15/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
168,900
|
|
|
7/14/2025
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
44,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
132,600
|
|
|
7/10/2025
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
211,000
|
|
|
7/9/2025
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
243,900
|
|
|
7/8/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
60,900
|
|
|
7/7/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
64,200
|
|
|
7/4/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
124,500
|
|
|
7/3/2025
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
142,600
|
|
|
7/2/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
122,400
|
|
|
7/1/2025
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
105,400
|
|
|
6/30/2025
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
22,100
|
|
|
6/27/2025
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
38,500
|
|
|
6/26/2025
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
46,300
|
|
|
6/25/2025
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
203,800
|
|
|
6/24/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
96,600
|
|
|
6/23/2025
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.43
|
2.50
|
760,400
|
|
|
6/20/2025
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
85,700
|
|
|
6/19/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
39,700
|
|
|
6/18/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
68,600
|
|
|
6/17/2025
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
84,300
|
|
|
6/16/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
159,100
|
|
|
6/13/2025
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
168,100
|
|
|
6/12/2025
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
84,800
|
|
|
6/11/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
1,400
|
|
|
6/10/2025
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.29
|
2.20
|
26,800
|
|
|
6/9/2025
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
56,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|