|
Closing price on 6/2/2021
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
245,800 |
| Split-adjusted Price |
3.80 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/6/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.70
|
3.80
|
3.77
|
3.80
|
246,800
|
|
|
5/5/2021
|
+0.40 / +11.11%
|
3.90
|
4.00
|
3.60
|
4.00
|
3.77
|
4.00
|
327,300
|
|
|
5/4/2021
|
-0.10 / -2.63%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.58
|
3.70
|
456,700
|
|
|
4/29/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.79
|
3.70
|
145,300
|
|
|
4/28/2021
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.50
|
3.80
|
3.68
|
3.80
|
322,300
|
|
|
4/27/2021
|
-0.10 / -2.56%
|
3.70
|
3.90
|
3.50
|
3.80
|
3.65
|
3.80
|
405,200
|
|
|
4/26/2021
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.80
|
3.90
|
3.89
|
3.90
|
329,700
|
|
|
4/23/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.95
|
4.00
|
311,700
|
|
|
4/22/2021
|
-0.20 / -4.76%
|
4.30
|
4.30
|
3.80
|
4.00
|
4.01
|
4.00
|
615,400
|
|
|
4/20/2021
|
+0.20 / +4.76%
|
4.60
|
4.60
|
4.10
|
4.40
|
4.23
|
4.40
|
418,000
|
|
|
4/19/2021
|
-0.10 / -2.27%
|
4.40
|
4.60
|
4.10
|
4.30
|
4.24
|
4.30
|
478,700
|
|
|