|
|
Closing price on 1/27/2022
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.50 |
| Volume |
1,390,900 |
| Split-adjusted Price |
8.60 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-1.40 / -14.00%
|
9.50
|
9.50
|
8.50
|
8.60
|
8.60
|
8.60
|
1,390,900
|
|
|
1/26/2022
|
-1.50 / -14.15%
|
10.70
|
11.10
|
9.10
|
9.10
|
10.00
|
9.10
|
981,900
|
|
|
1/25/2022
|
-0.80 / -6.96%
|
11.10
|
11.20
|
10.30
|
10.70
|
10.60
|
10.70
|
613,900
|
|
|
1/24/2022
|
-1.00 / -8.26%
|
12.20
|
12.40
|
10.90
|
11.10
|
11.50
|
11.10
|
464,700
|
|
|
1/21/2022
|
+0.40 / +3.39%
|
11.80
|
12.50
|
11.50
|
12.20
|
12.10
|
12.20
|
409,600
|
|
|
1/20/2022
|
+0.80 / +6.90%
|
11.40
|
12.80
|
10.50
|
12.40
|
11.80
|
12.40
|
589,500
|
|
|
1/19/2022
|
-1.60 / -12.31%
|
12.50
|
12.50
|
11.10
|
11.40
|
11.60
|
11.40
|
662,000
|
|
|
1/18/2022
|
+0.40 / +3.20%
|
14.00
|
14.10
|
12.00
|
12.90
|
13.00
|
12.90
|
715,500
|
|
|
1/17/2022
|
+1.60 / +14.29%
|
11.10
|
12.80
|
10.70
|
12.80
|
12.50
|
12.80
|
1,152,700
|
|
|
1/14/2022
|
-1.40 / -11.20%
|
10.80
|
12.50
|
10.70
|
11.10
|
11.20
|
11.10
|
1,395,700
|
|
|
1/13/2022
|
-2.10 / -14.69%
|
13.80
|
14.20
|
12.20
|
12.20
|
12.50
|
12.20
|
1,012,500
|
|
|
1/12/2022
|
-2.10 / -12.88%
|
16.00
|
16.20
|
13.90
|
14.20
|
14.30
|
14.20
|
2,571,100
|
|
|
1/11/2022
|
-0.70 / -4.14%
|
16.80
|
16.90
|
15.90
|
16.20
|
16.30
|
16.20
|
1,840,100
|
|
|
1/10/2022
|
+0.10 / +0.60%
|
16.70
|
18.30
|
15.70
|
16.80
|
16.90
|
16.80
|
3,347,100
|
|
|
1/7/2022
|
-0.20 / -1.20%
|
17.50
|
17.50
|
16.40
|
16.50
|
16.70
|
16.50
|
1,361,200
|
|
|
1/6/2022
|
+0.80 / +4.91%
|
16.80
|
17.90
|
15.80
|
17.10
|
16.70
|
17.10
|
1,803,700
|
|
|
1/5/2022
|
+1.50 / +9.80%
|
15.00
|
17.50
|
14.00
|
16.80
|
16.30
|
16.80
|
3,325,800
|
|
|
1/4/2022
|
-0.10 / -0.66%
|
17.00
|
17.30
|
14.00
|
15.00
|
15.30
|
15.00
|
2,924,800
|
|
|
12/31/2021
|
+1.90 / +14.29%
|
15.00
|
15.20
|
14.00
|
15.20
|
15.10
|
15.20
|
4,602,500
|
|
|
12/30/2021
|
+1.70 / +14.53%
|
13.40
|
13.40
|
12.00
|
13.40
|
13.30
|
13.40
|
5,361,100
|
|
|
12/29/2021
|
+1.50 / +14.71%
|
11.70
|
11.70
|
10.50
|
11.70
|
11.70
|
11.70
|
971,600
|
|
|
12/28/2021
|
+1.30 / +14.44%
|
9.40
|
10.30
|
9.40
|
10.30
|
10.20
|
10.30
|
2,391,900
|
|
|
12/27/2021
|
+1.20 / +14.46%
|
8.30
|
9.50
|
8.10
|
9.50
|
9.00
|
9.50
|
3,648,500
|
|
|
12/24/2021
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.10
|
8.30
|
8.30
|
8.30
|
591,100
|
|
|
12/23/2021
|
-0.20 / -2.33%
|
8.70
|
8.70
|
7.90
|
8.40
|
8.30
|
8.40
|
1,697,400
|
|
|
12/22/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.60
|
8.70
|
962,700
|
|
|
12/21/2021
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.60
|
8.80
|
8.80
|
8.80
|
568,500
|
|
|
12/20/2021
|
+1.00 / +12.35%
|
8.20
|
9.30
|
8.20
|
9.10
|
8.90
|
9.10
|
2,191,200
|
|
|
12/17/2021
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.10
|
8.20
|
1,040,500
|
|
|
12/16/2021
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.10
|
8.10
|
465,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|