|
Closing price on 2/3/2023
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
104,700 |
| Split-adjusted Price |
3.20 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
104,700
|
|
|
2/2/2023
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
224,000
|
|
|
2/1/2023
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.20
|
3.30
|
3.40
|
3.30
|
507,000
|
|
|
1/31/2023
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.10
|
3.50
|
3.30
|
3.50
|
315,700
|
|
|
1/30/2023
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.00
|
3.40
|
3.30
|
3.40
|
679,200
|
|
|
1/27/2023
|
+0.20 / +6.90%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
285,700
|
|
|
1/19/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
305,900
|
|
|
1/18/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
306,800
|
|
|
1/17/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
173,300
|
|
|
1/16/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
86,500
|
|
|
1/13/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
135,300
|
|
|
1/12/2023
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
127,200
|
|
|
1/11/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
127,800
|
|
|
1/10/2023
|
+0.20 / +7.14%
|
2.80
|
3.20
|
2.70
|
3.00
|
3.00
|
3.00
|
619,000
|
|
|
1/9/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
97,600
|
|
|
1/6/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
148,900
|
|
|
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
|
|
|