|
|
Closing price on 2/5/2021
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
238,500 |
| Split-adjusted Price |
3.40 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
238,500
|
|
|
2/4/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.57
|
3.50
|
170,500
|
|
|
2/3/2021
|
+0.40 / +12.50%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.47
|
3.60
|
474,500
|
|
|
2/2/2021
|
+0.20 / +6.45%
|
3.10
|
3.40
|
3.00
|
3.30
|
3.17
|
3.30
|
285,100
|
|
|
2/1/2021
|
-0.10 / -3.13%
|
3.50
|
3.50
|
3.00
|
3.10
|
3.14
|
3.10
|
585,700
|
|
|
1/29/2021
|
+0.40 / +13.33%
|
2.60
|
3.40
|
2.60
|
3.40
|
3.19
|
3.40
|
971,300
|
|
|
1/28/2021
|
-0.50 / -14.29%
|
3.10
|
3.30
|
3.00
|
3.00
|
3.03
|
3.00
|
1,055,800
|
|
|
1/27/2021
|
-0.60 / -15.00%
|
3.40
|
3.70
|
3.40
|
3.40
|
3.45
|
3.40
|
2,081,400
|
|
|
1/26/2021
|
-0.60 / -13.04%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.02
|
4.00
|
1,177,800
|
|
|
1/25/2021
|
+0.20 / +4.65%
|
4.60
|
4.90
|
4.30
|
4.50
|
4.64
|
4.50
|
2,130,500
|
|
|
1/22/2021
|
+0.50 / +13.16%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.26
|
4.30
|
1,321,300
|
|
|
1/21/2021
|
+0.50 / +14.71%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.77
|
3.90
|
2,472,400
|
|
|
1/20/2021
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.20
|
3.60
|
3.43
|
3.60
|
971,900
|
|
|
1/19/2021
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.00
|
3.50
|
3.41
|
3.50
|
2,105,600
|
|
|
1/18/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.34
|
3.40
|
915,200
|
|
|
1/15/2021
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.38
|
3.30
|
763,100
|
|
|
1/14/2021
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.10
|
3.40
|
3.29
|
3.40
|
926,900
|
|
|
1/13/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
1,027,000
|
|
|
1/12/2021
|
+0.40 / +12.50%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.50
|
3.60
|
2,806,300
|
|
|
1/11/2021
|
+0.40 / +14.29%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.19
|
3.20
|
1,423,100
|
|
|
1/8/2021
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.79
|
2.80
|
1,126,500
|
|
|
1/7/2021
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.40
|
2.60
|
2.53
|
2.60
|
1,124,400
|
|
|
1/6/2021
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.51
|
2.50
|
430,200
|
|
|
1/5/2021
|
-0.20 / -7.14%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
813,100
|
|
|
1/4/2021
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.77
|
2.80
|
712,200
|
|
|
12/31/2020
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.73
|
2.80
|
185,800
|
|
|
12/30/2020
|
+0.30 / +11.54%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.87
|
2.90
|
1,161,600
|
|
|
12/29/2020
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.64
|
2.80
|
911,400
|
|
|
12/28/2020
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.51
|
2.60
|
501,600
|
|
|
12/25/2020
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.20
|
2.60
|
2.43
|
2.60
|
904,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|