|
|
Closing price on 8/29/2025
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
325,600 |
| Split-adjusted Price |
3.20 |
|
|
PFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.14
|
3.20
|
325,600
|
|
|
8/28/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.03
|
3.10
|
270,400
|
|
|
8/27/2025
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.16
|
3.20
|
190,200
|
|
|
8/26/2025
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.09
|
3.30
|
258,500
|
|
|
8/25/2025
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
276,900
|
|
|
8/22/2025
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.10
|
3.20
|
741,400
|
|
|
8/21/2025
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.10
|
3.30
|
3.27
|
3.30
|
842,000
|
|
|
8/20/2025
|
+0.20 / +5.88%
|
3.50
|
3.80
|
3.40
|
3.60
|
3.52
|
3.60
|
1,494,200
|
|
|
8/19/2025
|
+0.40 / +13.33%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.36
|
3.40
|
2,632,100
|
|
|
8/18/2025
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
722,000
|
|
|
8/15/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
309,200
|
|
|
8/14/2025
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
679,900
|
|
|
8/13/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
439,100
|
|
|
8/12/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
156,900
|
|
|
8/11/2025
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.01
|
3.10
|
614,500
|
|
|
8/8/2025
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.80
|
3.00
|
2.91
|
3.00
|
932,100
|
|
|
8/7/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
401,100
|
|
|
8/6/2025
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.98
|
3.00
|
698,200
|
|
|
8/5/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.93
|
3.00
|
811,800
|
|
|
8/4/2025
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.96
|
2.90
|
495,900
|
|
|
8/1/2025
|
-0.10 / -3.23%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.04
|
3.00
|
792,300
|
|
|
7/31/2025
|
+0.30 / +10.34%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.12
|
3.20
|
793,700
|
|
|
7/30/2025
|
+0.20 / +7.14%
|
2.80
|
3.10
|
2.70
|
3.00
|
2.90
|
3.00
|
612,700
|
|
|
7/29/2025
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.84
|
2.80
|
554,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|