|
Closing price on 6/17/2021
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
444,400 |
| Split-adjusted Price |
3.70 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2021
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
444,400
|
|
|
6/16/2021
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
134,100
|
|
|
6/15/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
128,800
|
|
|
6/14/2021
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
157,100
|
|
|
6/11/2021
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
121,900
|
|
|
6/10/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
162,400
|
|
|
6/9/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
389,800
|
|
|
6/8/2021
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
389,300
|
|
|
6/7/2021
|
0.00 / 0.00%
|
4.10
|
4.30
|
3.80
|
4.00
|
3.95
|
4.00
|
473,700
|
|
|
6/4/2021
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
564,400
|
|
|
6/3/2021
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.70
|
4.00
|
3.90
|
4.00
|
980,300
|
|
|
6/2/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
245,800
|
|
|
6/1/2021
|
+0.30 / +8.57%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
403,400
|
|
|
5/31/2021
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.50
|
3.70
|
365,400
|
|
|
5/28/2021
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
202,100
|
|
|
5/27/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
211,900
|
|
|
5/26/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
341,200
|
|
|
5/25/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
319,100
|
|
|
5/24/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
107,900
|
|
|
5/21/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
216,200
|
|
|
5/20/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
203,200
|
|
|
5/19/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
60,900
|
|
|
5/18/2021
|
+0.20 / +5.41%
|
3.70
|
4.10
|
3.60
|
3.90
|
3.85
|
3.90
|
597,700
|
|
|
5/17/2021
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
249,900
|
|
|
5/14/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.64
|
3.70
|
123,200
|
|
|
5/13/2021
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.73
|
3.80
|
181,200
|
|
|
5/12/2021
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
150,300
|
|
|
5/11/2021
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
111,900
|
|
|
5/10/2021
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.60
|
3.70
|
146,000
|
|
|
5/7/2021
|
-0.10 / -2.63%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.66
|
3.70
|
426,000
|
|
|