|
Closing price on 10/24/2023
|
|
Open |
3.10 |
High |
3.20 |
Low |
3.00 |
Volume |
97,500 |
Split-adjusted Price |
3.10 |
|
|
PFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
97,500
|
|
10/23/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
102,800
|
|
10/20/2023
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
28,800
|
|
10/19/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.10
|
3.10
|
287,400
|
|
10/18/2023
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.00
|
3.20
|
3.10
|
3.20
|
273,400
|
|
10/17/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
113,600
|
|
10/16/2023
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
177,100
|
|
10/13/2023
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
201,100
|
|
10/12/2023
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
194,800
|
|
10/11/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
294,900
|
|
10/10/2023
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
354,200
|
|
10/9/2023
|
+0.20 / +6.45%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
374,900
|
|
10/6/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
181,500
|
|
10/5/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.20
|
3.20
|
116,600
|
|
10/4/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
150,300
|
|
10/3/2023
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.30
|
3.20
|
215,600
|
|
10/2/2023
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
188,300
|
|
9/29/2023
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
134,700
|
|
9/28/2023
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
194,600
|
|
9/27/2023
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.00
|
3.40
|
3.20
|
3.40
|
636,100
|
|
9/26/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
318,900
|
|
9/25/2023
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.40
|
3.50
|
3.60
|
3.50
|
308,400
|
|
9/22/2023
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.40
|
3.80
|
3.70
|
3.80
|
549,100
|
|
9/21/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.90
|
4.00
|
313,800
|
|
9/20/2023
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
207,400
|
|
9/19/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
138,100
|
|
9/18/2023
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
229,000
|
|
9/15/2023
|
+0.20 / +5.13%
|
3.90
|
4.30
|
3.90
|
4.10
|
4.10
|
4.10
|
877,200
|
|
9/14/2023
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
334,400
|
|
9/13/2023
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
420,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
396,500
|
5.50
|
-3.51%
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|