|
Closing price on 7/28/2023
|
|
Open |
4.30 |
High |
4.40 |
Low |
4.20 |
Volume |
613,400 |
Split-adjusted Price |
4.40 |
|
|
PFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2023
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
613,400
|
|
7/27/2023
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.30
|
4.30
|
548,600
|
|
7/26/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
163,700
|
|
7/25/2023
|
+0.30 / +7.14%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
1,340,700
|
|
7/24/2023
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.20
|
4.40
|
793,800
|
|
7/21/2023
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
265,400
|
|
7/20/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
203,100
|
|
7/19/2023
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
446,300
|
|
7/18/2023
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
703,100
|
|
7/17/2023
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
661,700
|
|
7/14/2023
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.30
|
4.30
|
622,800
|
|
7/13/2023
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
343,000
|
|
7/12/2023
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.00
|
4.20
|
4.10
|
4.20
|
453,300
|
|
7/11/2023
|
+0.30 / +7.50%
|
4.00
|
4.50
|
4.00
|
4.30
|
4.30
|
4.30
|
1,270,300
|
|
7/10/2023
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
537,500
|
|
7/7/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
185,300
|
|
7/6/2023
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.90
|
4.00
|
404,000
|
|
7/5/2023
|
+0.10 / +2.50%
|
4.00
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
320,700
|
|
7/4/2023
|
+0.50 / +13.51%
|
3.70
|
4.20
|
3.70
|
4.20
|
4.00
|
4.20
|
877,400
|
|
7/3/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.70
|
3.80
|
250,700
|
|
6/30/2023
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
365,500
|
|
6/29/2023
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
444,700
|
|
6/28/2023
|
-0.10 / -2.44%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
693,000
|
|
6/27/2023
|
+0.10 / +2.50%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
360,400
|
|
6/26/2023
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
679,500
|
|
6/23/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
515,900
|
|
6/22/2023
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.30
|
4.40
|
512,700
|
|
6/21/2023
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.30
|
4.40
|
611,600
|
|
6/20/2023
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
283,800
|
|
6/19/2023
|
-0.20 / -4.65%
|
4.20
|
4.40
|
4.00
|
4.10
|
4.10
|
4.10
|
651,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|