|
Closing price on 6/8/2022
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
227,300 |
| Split-adjusted Price |
6.20 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2022
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
227,300
|
|
|
6/7/2022
|
-0.20 / -3.17%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.00
|
6.10
|
254,800
|
|
|
6/6/2022
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.30
|
6.20
|
268,700
|
|
|
6/3/2022
|
-0.30 / -4.55%
|
6.40
|
6.60
|
6.00
|
6.30
|
6.40
|
6.30
|
183,800
|
|
|
6/2/2022
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.60
|
6.40
|
322,400
|
|
|
6/1/2022
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
273,600
|
|
|
5/31/2022
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
348,700
|
|
|
5/30/2022
|
+0.50 / +7.69%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.80
|
7.00
|
470,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
235,800
|
|
|
5/26/2022
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
464,600
|
|
|
5/25/2022
|
+0.20 / +3.13%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.50
|
6.60
|
156,800
|
|
|
5/24/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.10
|
6.60
|
6.40
|
6.60
|
260,400
|
|
|
5/23/2022
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.60
|
6.50
|
159,400
|
|
|
5/20/2022
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.80
|
6.70
|
122,000
|
|
|
5/19/2022
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.20
|
6.80
|
6.70
|
6.80
|
134,600
|
|
|
5/18/2022
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.80
|
6.90
|
7.00
|
6.90
|
192,900
|
|
|
5/17/2022
|
+0.40 / +6.06%
|
6.50
|
7.10
|
6.30
|
7.00
|
6.80
|
7.00
|
339,500
|
|
|
5/16/2022
|
+0.50 / +8.33%
|
6.50
|
6.90
|
6.40
|
6.50
|
6.60
|
6.50
|
142,500
|
|
|
5/13/2022
|
-0.40 / -6.15%
|
6.30
|
6.40
|
5.70
|
6.10
|
6.00
|
6.10
|
194,800
|
|
|
5/12/2022
|
-0.60 / -8.70%
|
6.90
|
7.10
|
6.00
|
6.30
|
6.50
|
6.30
|
240,300
|
|
|
5/11/2022
|
+0.60 / +9.23%
|
7.20
|
7.20
|
6.50
|
7.10
|
6.90
|
7.10
|
156,400
|
|
|
5/10/2022
|
+0.60 / +9.52%
|
5.70
|
6.90
|
5.70
|
6.90
|
6.50
|
6.90
|
219,300
|
|
|
5/9/2022
|
-1.00 / -13.89%
|
6.90
|
6.90
|
6.20
|
6.20
|
6.30
|
6.20
|
337,300
|
|
|
5/6/2022
|
-0.90 / -11.69%
|
7.30
|
7.50
|
6.70
|
6.80
|
7.20
|
6.80
|
259,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.50
|
7.90
|
7.70
|
7.90
|
182,200
|
|
|
5/4/2022
|
-0.10 / -1.25%
|
8.00
|
8.20
|
7.50
|
7.90
|
7.90
|
7.90
|
263,100
|
|
|
4/29/2022
|
+0.50 / +6.49%
|
7.70
|
8.50
|
7.60
|
8.20
|
8.00
|
8.20
|
309,600
|
|
|
4/28/2022
|
+0.70 / +9.86%
|
7.10
|
8.00
|
7.10
|
7.80
|
7.70
|
7.80
|
291,400
|
|
|
4/27/2022
|
+0.50 / +7.35%
|
7.00
|
7.40
|
6.80
|
7.30
|
7.10
|
7.30
|
233,600
|
|
|
4/26/2022
|
+0.20 / +2.94%
|
6.80
|
7.20
|
6.20
|
7.00
|
6.80
|
7.00
|
244,500
|
|
|