|
Closing price on 7/6/2022
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.00 |
| Volume |
96,400 |
| Split-adjusted Price |
4.20 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
96,400
|
|
|
7/5/2022
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.20
|
4.40
|
4.30
|
4.40
|
120,500
|
|
|
7/4/2022
|
+0.20 / +4.65%
|
4.50
|
4.80
|
4.40
|
4.50
|
4.60
|
4.50
|
165,900
|
|
|
7/1/2022
|
-0.30 / -6.25%
|
4.40
|
4.60
|
4.10
|
4.50
|
4.30
|
4.50
|
553,800
|
|
|
6/30/2022
|
-0.50 / -9.80%
|
5.00
|
5.00
|
4.50
|
4.60
|
4.80
|
4.60
|
134,900
|
|
|
6/29/2022
|
+0.40 / +8.51%
|
4.80
|
5.30
|
4.80
|
5.10
|
5.10
|
5.10
|
240,800
|
|
|
6/28/2022
|
+0.60 / +14.29%
|
4.30
|
4.80
|
4.30
|
4.80
|
4.70
|
4.80
|
457,500
|
|
|
6/27/2022
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
104,400
|
|
|
6/24/2022
|
+0.20 / +4.88%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.20
|
4.30
|
99,300
|
|
|
6/23/2022
|
+0.30 / +7.50%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.10
|
4.30
|
102,000
|
|
|
6/22/2022
|
+0.40 / +10.81%
|
3.70
|
4.20
|
3.70
|
4.10
|
4.00
|
4.10
|
266,700
|
|
|
6/21/2022
|
-0.30 / -7.50%
|
3.90
|
3.90
|
3.50
|
3.70
|
3.70
|
3.70
|
151,800
|
|
|
6/20/2022
|
-0.50 / -11.36%
|
4.70
|
4.70
|
3.80
|
3.90
|
4.00
|
3.90
|
237,600
|
|
|
6/17/2022
|
-0.50 / -10.00%
|
4.90
|
4.90
|
4.30
|
4.50
|
4.40
|
4.50
|
218,400
|
|
|
6/16/2022
|
+0.10 / +2.04%
|
5.00
|
5.20
|
4.90
|
5.00
|
5.00
|
5.00
|
89,100
|
|
|
6/15/2022
|
-0.40 / -7.69%
|
5.50
|
5.50
|
4.70
|
4.80
|
4.90
|
4.80
|
203,200
|
|
|
6/14/2022
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.00
|
5.30
|
5.20
|
5.30
|
319,200
|
|
|
6/13/2022
|
-0.80 / -13.56%
|
5.70
|
5.70
|
5.10
|
5.10
|
5.30
|
5.10
|
364,900
|
|
|
6/10/2022
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.90
|
6.00
|
211,700
|
|
|
6/9/2022
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
166,900
|
|
|
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
|
|
|