|
Closing price on 11/7/2023
|
|
Open |
2.90 |
High |
3.10 |
Low |
2.90 |
Volume |
217,700 |
Split-adjusted Price |
3.00 |
|
|
PFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2023
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
217,700
|
|
11/6/2023
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
114,800
|
|
11/3/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
109,200
|
|
11/2/2023
|
+0.20 / +7.41%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.90
|
2.90
|
184,900
|
|
11/1/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
52,100
|
|
10/31/2023
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
167,400
|
|
10/30/2023
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
103,200
|
|
10/27/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
79,600
|
|
10/26/2023
|
-0.30 / -9.68%
|
3.10
|
3.10
|
2.70
|
2.80
|
2.90
|
2.80
|
395,800
|
|
10/25/2023
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
66,700
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|