|
|
Closing price on 2/21/2025
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
178,100 |
| Split-adjusted Price |
2.60 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
178,100
|
|
|
2/20/2025
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
295,800
|
|
|
2/19/2025
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
233,100
|
|
|
2/18/2025
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
110,600
|
|
|
2/17/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
429,700
|
|
|
2/14/2025
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
149,800
|
|
|
2/13/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
45,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
67,600
|
|
|
2/11/2025
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
119,900
|
|
|
2/10/2025
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.40
|
2.60
|
2.60
|
2.60
|
598,600
|
|
|
2/7/2025
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
438,200
|
|
|
2/6/2025
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
318,600
|
|
|
2/5/2025
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.40
|
2.30
|
145,100
|
|
|
2/4/2025
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
453,900
|
|
|
2/3/2025
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.30
|
2.30
|
95,300
|
|
|
1/24/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
233,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
87,900
|
|
|
1/22/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
16,500
|
|
|
1/21/2025
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
50,200
|
|
|
1/20/2025
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
135,100
|
|
|
1/17/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
128,000
|
|
|
1/16/2025
|
+0.20 / +9.52%
|
2.00
|
2.40
|
2.00
|
2.30
|
2.30
|
2.30
|
341,700
|
|
|
1/15/2025
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
54,700
|
|
|
1/14/2025
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
25,600
|
|
|
1/13/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
28,800
|
|
|
1/10/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
86,000
|
|
|
1/9/2025
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
44,000
|
|
|
1/8/2025
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
14,000
|
|
|
1/7/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
72,300
|
|
|
1/6/2025
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.10
|
2.00
|
14,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
520,300
|
6.50
|
0.00%
|
|
|
|
AGG
|
1,667,500
|
20.30
|
-2.40%
|
|
|
|
API
|
2,820,200
|
10.30
|
4.04%
|
|
|
|
ASM
|
1,384,400
|
8.05
|
-0.25%
|
|
|
|
BCR
|
4,980,800
|
2.10
|
-12.50%
|
|
|
|
BII
|
618,400
|
0.90
|
0.00%
|
|
|
|
BVL
|
13,700
|
20.70
|
-0.96%
|
|
|
|
C21
|
300
|
16.90
|
-10.58%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:00:01 PM
|
|
|
|
|