|
Closing price on 5/31/2023
|
|
Open |
3.80 |
High |
4.00 |
Low |
3.70 |
Volume |
1,324,900 |
Split-adjusted Price |
3.90 |
|
|
PFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2023
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.80
|
3.90
|
1,324,900
|
|
5/30/2023
|
+0.30 / +8.57%
|
3.70
|
4.00
|
3.50
|
3.80
|
3.70
|
3.80
|
1,858,300
|
|
5/29/2023
|
+0.40 / +12.90%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
816,400
|
|
5/26/2023
|
+0.30 / +10.34%
|
2.90
|
3.30
|
2.90
|
3.20
|
3.10
|
3.20
|
1,629,800
|
|
5/25/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
413,600
|
|
5/24/2023
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
418,900
|
|
5/23/2023
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
829,200
|
|
5/22/2023
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
701,700
|
|
5/19/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
430,400
|
|
5/18/2023
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
753,900
|
|
5/17/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
607,200
|
|
5/16/2023
|
+0.20 / +7.14%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
848,900
|
|
5/15/2023
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
801,700
|
|
5/12/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
220,300
|
|
5/11/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
295,400
|
|
5/10/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
349,400
|
|
5/9/2023
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
856,100
|
|
5/8/2023
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
435,100
|
|
5/5/2023
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
538,600
|
|
5/4/2023
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
216,600
|
|
4/28/2023
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
567,400
|
|
4/27/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
69,900
|
|
4/26/2023
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
80,300
|
|
4/25/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
225,100
|
|
4/24/2023
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
65,600
|
|
4/21/2023
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
68,700
|
|
4/20/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
117,100
|
|
4/19/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
153,600
|
|
4/18/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
95,000
|
|
4/17/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
137,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|