|
|
Closing price on 5/20/2025
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
68,200 |
| Split-adjusted Price |
2.30 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
68,200
|
|
|
5/19/2025
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
80,100
|
|
|
5/16/2025
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
15,300
|
|
|
5/15/2025
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
137,500
|
|
|
5/14/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.31
|
2.40
|
122,900
|
|
|
5/13/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
78,800
|
|
|
5/12/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
46,700
|
|
|
5/9/2025
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
82,100
|
|
|
5/8/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
90,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
64,200
|
|
|
5/6/2025
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
81,200
|
|
|
5/5/2025
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.20
|
2.30
|
2.25
|
2.30
|
111,800
|
|
|
4/29/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
79,600
|
|
|
4/28/2025
|
-0.20 / -8.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
112,300
|
|
|
4/25/2025
|
-0.10 / -4.17%
|
2.40
|
2.60
|
2.30
|
2.30
|
2.50
|
2.30
|
196,700
|
|
|
4/24/2025
|
+0.30 / +14.29%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.40
|
2.40
|
397,800
|
|
|
4/23/2025
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
161,300
|
|
|
4/22/2025
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
47,100
|
|
|
4/21/2025
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
4,100
|
|
|
4/18/2025
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
7,000
|
|
|
4/17/2025
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
36,000
|
|
|
4/16/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
18,600
|
|
|
4/15/2025
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
85,600
|
|
|
4/14/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
12,000
|
|
|
4/11/2025
|
+0.10 / +4.76%
|
2.30
|
2.30
|
2.00
|
2.20
|
2.10
|
2.20
|
112,500
|
|
|
4/10/2025
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
23,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
476,300
|
6.60
|
1.54%
|
|
|
|
AGG
|
1,144,200
|
20.25
|
-2.64%
|
|
|
|
API
|
2,030,900
|
10.40
|
5.05%
|
|
|
|
ASM
|
922,000
|
8.07
|
0.00%
|
|
|
|
BCR
|
4,290,500
|
2.10
|
-12.50%
|
|
|
|
BII
|
428,800
|
0.90
|
0.00%
|
|
|
|
BVL
|
5,200
|
21.00
|
0.48%
|
|
|
|
C21
|
100
|
21.40
|
13.23%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:20:01 PM
|
|
|
|
|