|
|
Closing price on 6/17/2025
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
84,300 |
| Split-adjusted Price |
2.30 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2025
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
84,300
|
|
|
6/16/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
159,100
|
|
|
6/13/2025
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
168,100
|
|
|
6/12/2025
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
84,800
|
|
|
6/11/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
1,400
|
|
|
6/10/2025
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.29
|
2.20
|
26,800
|
|
|
6/9/2025
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
56,300
|
|
|
6/6/2025
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.37
|
2.40
|
74,000
|
|
|
6/5/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
99,100
|
|
|
6/4/2025
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
48,200
|
|
|
6/3/2025
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
64,100
|
|
|
6/2/2025
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.29
|
2.40
|
86,100
|
|
|
5/30/2025
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
92,900
|
|
|
5/29/2025
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.26
|
2.30
|
189,900
|
|
|
5/28/2025
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.22
|
2.30
|
32,200
|
|
|
5/27/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.29
|
2.20
|
48,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
73,900
|
|
|
5/23/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
50,100
|
|
|
5/22/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.34
|
2.30
|
126,000
|
|
|
5/21/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
25,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
346,500
|
6.60
|
1.54%
|
|
|
|
AGG
|
794,200
|
20.60
|
-0.96%
|
|
|
|
API
|
1,593,000
|
10.60
|
7.07%
|
|
|
|
ASM
|
721,000
|
8.11
|
0.50%
|
|
|
|
BCR
|
2,301,700
|
2.10
|
-12.50%
|
|
|
|
BII
|
254,800
|
0.90
|
0.00%
|
|
|
|
BVL
|
5,200
|
21.00
|
0.48%
|
|
|
|
C21
|
100
|
21.40
|
13.23%
|
|
|
|
CCI
|
9,200
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|