|
|
Closing price on 5/2/2024
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.40 |
| Volume |
58,000 |
| Split-adjusted Price |
2.40 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
58,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
52,700
|
|
|
4/25/2024
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
25,600
|
|
|
4/24/2024
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
42,900
|
|
|
4/23/2024
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.40
|
2.30
|
112,200
|
|
|
4/22/2024
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
13,100
|
|
|
4/19/2024
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
267,400
|
|
|
4/17/2024
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
85,100
|
|
|
4/16/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
151,700
|
|
|
4/15/2024
|
-0.20 / -7.69%
|
2.60
|
2.70
|
2.40
|
2.40
|
2.50
|
2.40
|
315,500
|
|
|
4/12/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
332,100
|
|
|
4/11/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
144,400
|
|
|
4/10/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
258,000
|
|
|
4/9/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.60
|
2.70
|
185,200
|
|
|
4/8/2024
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
299,000
|
|
|
4/5/2024
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
2.80
|
2.90
|
2.80
|
494,900
|
|
|
4/4/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
229,000
|
|
|
4/3/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
273,100
|
|
|
4/2/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
212,800
|
|
|
4/1/2024
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
310,300
|
|
|
3/29/2024
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
33,700
|
|
|
3/28/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
57,400
|
|
|
3/27/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.70
|
97,000
|
|
|
3/26/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
53,700
|
|
|
3/25/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.70
|
2.80
|
88,800
|
|
|
3/22/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
178,100
|
|
|
3/21/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
165,700
|
|
|
3/20/2024
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
211,600
|
|
|
3/19/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
52,400
|
|
|
3/18/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.70
|
2.80
|
184,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
5,123,600
|
6.90
|
-9.21%
|
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|