|
Closing price on 5/20/2022
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
122,000 |
| Split-adjusted Price |
6.70 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.80
|
6.70
|
122,000
|
|
|
5/19/2022
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.20
|
6.80
|
6.70
|
6.80
|
134,600
|
|
|
5/18/2022
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.80
|
6.90
|
7.00
|
6.90
|
192,900
|
|
|
5/17/2022
|
+0.40 / +6.06%
|
6.50
|
7.10
|
6.30
|
7.00
|
6.80
|
7.00
|
339,500
|
|
|
5/16/2022
|
+0.50 / +8.33%
|
6.50
|
6.90
|
6.40
|
6.50
|
6.60
|
6.50
|
142,500
|
|
|
5/13/2022
|
-0.40 / -6.15%
|
6.30
|
6.40
|
5.70
|
6.10
|
6.00
|
6.10
|
194,800
|
|
|
5/12/2022
|
-0.60 / -8.70%
|
6.90
|
7.10
|
6.00
|
6.30
|
6.50
|
6.30
|
240,300
|
|
|
5/11/2022
|
+0.60 / +9.23%
|
7.20
|
7.20
|
6.50
|
7.10
|
6.90
|
7.10
|
156,400
|
|
|
5/10/2022
|
+0.60 / +9.52%
|
5.70
|
6.90
|
5.70
|
6.90
|
6.50
|
6.90
|
219,300
|
|
|
5/9/2022
|
-1.00 / -13.89%
|
6.90
|
6.90
|
6.20
|
6.20
|
6.30
|
6.20
|
337,300
|
|
|
5/6/2022
|
-0.90 / -11.69%
|
7.30
|
7.50
|
6.70
|
6.80
|
7.20
|
6.80
|
259,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.50
|
7.90
|
7.70
|
7.90
|
182,200
|
|
|
5/4/2022
|
-0.10 / -1.25%
|
8.00
|
8.20
|
7.50
|
7.90
|
7.90
|
7.90
|
263,100
|
|
|
4/29/2022
|
+0.50 / +6.49%
|
7.70
|
8.50
|
7.60
|
8.20
|
8.00
|
8.20
|
309,600
|
|
|
4/28/2022
|
+0.70 / +9.86%
|
7.10
|
8.00
|
7.10
|
7.80
|
7.70
|
7.80
|
291,400
|
|
|
4/27/2022
|
+0.50 / +7.35%
|
7.00
|
7.40
|
6.80
|
7.30
|
7.10
|
7.30
|
233,600
|
|
|
4/26/2022
|
+0.20 / +2.94%
|
6.80
|
7.20
|
6.20
|
7.00
|
6.80
|
7.00
|
244,500
|
|
|
4/25/2022
|
+0.90 / +14.75%
|
6.80
|
7.00
|
6.50
|
7.00
|
6.80
|
7.00
|
782,700
|
|
|
4/22/2022
|
+0.70 / +12.73%
|
5.50
|
6.30
|
5.30
|
6.20
|
6.10
|
6.20
|
659,800
|
|
|
4/21/2022
|
-0.90 / -14.06%
|
5.60
|
6.30
|
5.50
|
5.50
|
5.50
|
5.50
|
558,100
|
|
|
4/20/2022
|
-1.10 / -14.86%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.40
|
6.30
|
437,000
|
|
|
4/19/2022
|
-0.90 / -11.54%
|
7.80
|
8.10
|
6.70
|
6.90
|
7.40
|
6.90
|
364,100
|
|
|
4/18/2022
|
-1.00 / -11.36%
|
8.80
|
8.80
|
7.50
|
7.80
|
7.80
|
7.80
|
520,200
|
|
|
4/15/2022
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.60
|
8.80
|
8.80
|
8.80
|
311,100
|
|
|
4/14/2022
|
+0.40 / +4.60%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
9.10
|
249,900
|
|
|
4/13/2022
|
+0.20 / +2.22%
|
8.60
|
9.30
|
8.30
|
9.20
|
8.70
|
9.20
|
486,800
|
|
|
4/12/2022
|
-1.20 / -11.88%
|
10.20
|
10.20
|
8.60
|
8.90
|
9.00
|
8.90
|
524,900
|
|
|
4/8/2022
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.80
|
9.90
|
10.10
|
9.90
|
388,000
|
|
|
4/7/2022
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.10
|
10.50
|
10.50
|
10.50
|
378,000
|
|
|
4/6/2022
|
-0.40 / -3.51%
|
11.20
|
11.30
|
10.70
|
11.00
|
11.00
|
11.00
|
321,700
|
|
|