|
|
Closing price on 5/22/2024
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
316,200 |
| Split-adjusted Price |
2.70 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
316,200
|
|
|
5/21/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
153,400
|
|
|
5/20/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
220,800
|
|
|
5/17/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
187,100
|
|
|
5/16/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
241,800
|
|
|
5/15/2024
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
311,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
141,100
|
|
|
5/13/2024
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
169,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
521,200
|
|
|
5/9/2024
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
14,100
|
|
|
5/8/2024
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.60
|
2.70
|
386,000
|
|
|
5/7/2024
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
101,500
|
|
|
5/6/2024
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
72,400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
86,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
757,200
|
6.00
|
5.26%
|
|
|
|
AGG
|
1,192,700
|
24.50
|
-1.21%
|
|
|
|
API
|
2,726,400
|
8.50
|
8.97%
|
|
|
|
ASM
|
2,119,000
|
11.50
|
-0.43%
|
|
|
|
BCR
|
1,977,100
|
6.20
|
-1.59%
|
|
|
|
BII
|
777,400
|
0.90
|
0.00%
|
|
|
|
BVL
|
300
|
11.00
|
0.92%
|
|
|
|
C21
|
600
|
17.00
|
8.28%
|
|
|
|
CCI
|
6,500
|
21.35
|
-2.95%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|