|
|
Closing price on 4/9/2025
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
80,300 |
| Split-adjusted Price |
1.90 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
80,300
|
|
|
4/8/2025
|
-0.20 / -9.52%
|
2.10
|
2.10
|
1.80
|
1.90
|
1.90
|
1.90
|
114,800
|
|
|
4/4/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
153,000
|
|
|
4/3/2025
|
-0.30 / -13.04%
|
2.20
|
2.30
|
2.00
|
2.00
|
2.10
|
2.00
|
245,500
|
|
|
4/2/2025
|
-0.10 / -4.17%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.30
|
2.30
|
103,600
|
|
|
4/1/2025
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
34,600
|
|
|
3/31/2025
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
162,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
2,600
|
|
|
3/27/2025
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
70,500
|
|
|
3/26/2025
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
13,900
|
|
|
3/25/2025
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
179,100
|
|
|
3/24/2025
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
17,100
|
|
|
3/21/2025
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
5,900
|
|
|
3/20/2025
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
82,500
|
|
|
3/19/2025
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.50
|
2.60
|
32,300
|
|
|
3/18/2025
|
+0.20 / +8.33%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.50
|
2.60
|
463,800
|
|
|
3/17/2025
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
67,900
|
|
|
3/14/2025
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
22,200
|
|
|
3/13/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
88,500
|
|
|
3/12/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
87,700
|
|
|
3/11/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
113,100
|
|
|
3/10/2025
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
149,600
|
|
|
3/7/2025
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
65,900
|
|
|
3/6/2025
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
154,000
|
|
|
3/5/2025
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
16,500
|
|
|
3/4/2025
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
49,100
|
|
|
3/3/2025
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
59,400
|
|
|
2/28/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
240,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
232,600
|
|
|
2/26/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
165,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
614,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
1,778,300
|
20.40
|
-1.92%
|
|
|
|
API
|
2,961,200
|
10.50
|
6.06%
|
|
|
|
ASM
|
1,838,200
|
8.06
|
-0.12%
|
|
|
|
BCR
|
5,130,600
|
2.10
|
-12.50%
|
|
|
|
BII
|
694,900
|
0.90
|
0.00%
|
|
|
|
BVL
|
17,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
500
|
20.50
|
8.47%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|