Closing price on 10/3/2023
|
|
Open |
3.40 |
High |
3.40 |
Low |
3.10 |
Volume |
215,600 |
Split-adjusted Price |
3.20 |
|
|
PFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/12/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
470,000
|
|
9/11/2023
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.10
|
4.00
|
515,000
|
|
9/8/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
362,300
|
|
9/7/2023
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
534,100
|
|
9/6/2023
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
394,900
|
|
9/5/2023
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
405,900
|
|
8/31/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
259,000
|
|
8/30/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
231,200
|
|
8/29/2023
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
197,200
|
|
8/28/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
201,600
|
|
8/25/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
341,100
|
|
8/24/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
228,000
|
|
8/23/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
327,100
|
|
8/22/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
401,900
|
|
8/21/2023
|
-0.30 / -7.32%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.90
|
3.80
|
280,500
|
|
|