|
|
Closing price on 3/3/2021
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
220,500 |
| Split-adjusted Price |
3.40 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
220,500
|
|
|
3/2/2021
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
153,300
|
|
|
3/1/2021
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.39
|
3.50
|
230,300
|
|
|
2/26/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
165,500
|
|
|
2/25/2021
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
128,400
|
|
|
2/24/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
279,300
|
|
|
2/23/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
228,500
|
|
|
2/22/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
175,300
|
|
|
2/19/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
158,800
|
|
|
2/18/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.52
|
3.50
|
251,200
|
|
|
2/17/2021
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.53
|
3.60
|
125,100
|
|
|
2/9/2021
|
+0.10 / +3.13%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.35
|
3.30
|
86,400
|
|
|
2/8/2021
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.23
|
3.30
|
327,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|