|
Closing price on 1/5/2023
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
143,000 |
| Split-adjusted Price |
2.90 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
143,000
|
|
|
1/4/2023
|
+0.20 / +7.14%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
202,600
|
|
|
1/3/2023
|
+0.30 / +11.54%
|
2.50
|
2.90
|
2.50
|
2.90
|
2.80
|
2.90
|
296,600
|
|
|
12/30/2022
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
128,300
|
|
|
12/29/2022
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
64,000
|
|
|
12/28/2022
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
122,000
|
|
|
12/27/2022
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.40
|
2.70
|
2.60
|
2.70
|
179,000
|
|
|
12/26/2022
|
-0.30 / -10.71%
|
2.80
|
2.80
|
2.50
|
2.50
|
2.60
|
2.50
|
250,800
|
|
|
12/23/2022
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
73,200
|
|
|
12/22/2022
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.90
|
3.00
|
147,900
|
|
|
12/21/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.90
|
2.80
|
101,700
|
|
|
12/20/2022
|
-0.30 / -9.38%
|
3.20
|
3.20
|
2.80
|
2.90
|
2.90
|
2.90
|
448,700
|
|
|
12/19/2022
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
99,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.10
|
3.20
|
159,700
|
|
|
12/15/2022
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.20
|
3.30
|
256,300
|
|
|
12/14/2022
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
286,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.10
|
3.20
|
170,200
|
|
|
12/12/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.20
|
3.20
|
459,100
|
|
|
12/9/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.10
|
3.30
|
3.20
|
3.30
|
101,800
|
|
|
12/8/2022
|
+0.20 / +6.25%
|
3.10
|
3.50
|
3.10
|
3.40
|
3.30
|
3.40
|
279,600
|
|
|
12/7/2022
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.20
|
3.20
|
259,800
|
|
|
12/6/2022
|
-0.40 / -11.11%
|
3.70
|
3.70
|
3.20
|
3.20
|
3.40
|
3.20
|
681,100
|
|
|
12/5/2022
|
+0.20 / +5.71%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
574,000
|
|
|
12/2/2022
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.20
|
3.60
|
3.50
|
3.60
|
449,200
|
|
|
12/1/2022
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
578,700
|
|
|
11/30/2022
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
404,200
|
|
|
11/29/2022
|
+0.20 / +6.25%
|
3.50
|
3.50
|
3.10
|
3.40
|
3.30
|
3.40
|
417,300
|
|
|
11/28/2022
|
+0.40 / +13.79%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
661,100
|
|
|
11/25/2022
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
371,500
|
|
|
11/24/2022
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
863,400
|
|
|