|
|
Closing price on 7/28/2025
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
2.70 |
| Volume |
872,700 |
| Split-adjusted Price |
3.00 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
-0.10 / -3.23%
|
3.20
|
3.20
|
2.70
|
3.00
|
2.88
|
3.00
|
872,700
|
|
|
7/25/2025
|
+0.30 / +10.71%
|
3.20
|
3.20
|
2.80
|
3.10
|
3.08
|
3.10
|
1,046,800
|
|
|
7/24/2025
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.78
|
2.80
|
1,493,000
|
|
|
7/23/2025
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.48
|
2.50
|
320,800
|
|
|
7/22/2025
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.37
|
2.30
|
401,800
|
|
|
7/21/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
153,500
|
|
|
7/18/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.51
|
2.50
|
535,300
|
|
|
7/17/2025
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.52
|
2.50
|
326,900
|
|
|
7/16/2025
|
+0.10 / +4.17%
|
2.40
|
2.70
|
2.40
|
2.50
|
2.55
|
2.50
|
333,500
|
|
|
7/15/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
168,900
|
|
|
7/14/2025
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
44,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
132,600
|
|
|
7/10/2025
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
211,000
|
|
|
7/9/2025
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
243,900
|
|
|
7/8/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
60,900
|
|
|
7/7/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
64,200
|
|
|
7/4/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
124,500
|
|
|
7/3/2025
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
142,600
|
|
|
7/2/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
122,400
|
|
|
7/1/2025
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
105,400
|
|
|
6/30/2025
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
22,100
|
|
|
6/27/2025
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
38,500
|
|
|
6/26/2025
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
46,300
|
|
|
6/25/2025
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
203,800
|
|
|
6/24/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
96,600
|
|
|
6/23/2025
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.43
|
2.50
|
760,400
|
|
|
6/20/2025
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
85,700
|
|
|
6/19/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
39,700
|
|
|
6/18/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
68,600
|
|
|
6/17/2025
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
84,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|