|
Closing price on 8/30/2023
|
|
Open |
3.90 |
High |
4.00 |
Low |
3.80 |
Volume |
231,200 |
Split-adjusted Price |
3.90 |
|
|
PFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
231,200
|
|
8/29/2023
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
197,200
|
|
8/28/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
201,600
|
|
8/25/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
341,100
|
|
8/24/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
228,000
|
|
8/23/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
327,100
|
|
8/22/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
401,900
|
|
8/21/2023
|
-0.30 / -7.32%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.90
|
3.80
|
280,500
|
|
8/18/2023
|
-0.60 / -13.64%
|
4.40
|
4.40
|
3.80
|
3.80
|
4.10
|
3.80
|
1,532,000
|
|
8/17/2023
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.40
|
4.30
|
369,200
|
|
8/16/2023
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
394,500
|
|
8/15/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
472,100
|
|
8/14/2023
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
718,800
|
|
8/11/2023
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.20
|
4.60
|
4.40
|
4.60
|
822,100
|
|
8/10/2023
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.50
|
4.70
|
4.70
|
4.70
|
1,065,800
|
|
8/9/2023
|
+0.30 / +6.67%
|
4.60
|
4.90
|
4.50
|
4.80
|
4.70
|
4.80
|
1,528,900
|
|
8/8/2023
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.50
|
4.60
|
1,578,000
|
|
8/7/2023
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
407,500
|
|
8/4/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
389,700
|
|
8/3/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
416,200
|
|
8/2/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
465,200
|
|
8/1/2023
|
-0.20 / -4.44%
|
4.60
|
4.60
|
4.20
|
4.30
|
4.40
|
4.30
|
722,200
|
|
7/31/2023
|
+0.30 / +6.98%
|
4.40
|
4.80
|
4.40
|
4.60
|
4.50
|
4.60
|
1,387,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|