|
Closing price on 4/28/2023
|
|
Open |
2.50 |
High |
2.70 |
Low |
2.50 |
Volume |
567,400 |
Split-adjusted Price |
2.70 |
|
|
PFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2023
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
567,400
|
|
4/27/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
69,900
|
|
4/26/2023
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
80,300
|
|
4/25/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
225,100
|
|
4/24/2023
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
65,600
|
|
4/21/2023
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
68,700
|
|
4/20/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
117,100
|
|
4/19/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
153,600
|
|
4/18/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
95,000
|
|
4/17/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
137,300
|
|
4/14/2023
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.50
|
2.50
|
188,500
|
|
4/13/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
195,900
|
|
4/12/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
169,200
|
|
4/11/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
187,800
|
|
4/10/2023
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
319,800
|
|
4/7/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
328,700
|
|
4/6/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
331,400
|
|
4/5/2023
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
606,200
|
|
4/4/2023
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
309,200
|
|
4/3/2023
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.60
|
2.70
|
777,400
|
|
3/31/2023
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
137,400
|
|
3/30/2023
|
+0.20 / +8.33%
|
2.40
|
2.70
|
2.40
|
2.60
|
2.60
|
2.60
|
458,800
|
|
3/29/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
171,100
|
|
3/28/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
110,300
|
|
3/27/2023
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.40
|
2.30
|
135,200
|
|
3/24/2023
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.20
|
2.40
|
2.40
|
2.40
|
320,100
|
|
3/23/2023
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
158,600
|
|
3/22/2023
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
93,400
|
|
3/21/2023
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
239,500
|
|
3/20/2023
|
-0.30 / -11.54%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.40
|
2.30
|
509,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|