Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PFP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 5.86 | 0.18 | 3.17% | 5.68 | 5.94 | 5.68 | 213,491 |
| Sep 19 2024 | 5.68 | -0.14 | -2.41% | 5.94 | 5.94 | 5.68 | 69,720 |
| Sep 18 2024 | 5.82 | -0.05 | -0.85% | 5.85 | 5.87 | 5.77 | 56,068 |
| Sep 17 2024 | 5.87 | -0.06 | -1.01% | 5.97 | 5.98 | 5.87 | 69,803 |
| Sep 16 2024 | 5.93 | -0.09 | -1.50% | 6.00 | 6.005 | 5.90 | 42,732 |
| Sep 13 2024 | 6.02 | 0.06 | 1.01% | 5.98 | 6.12 | 5.97 | 118,018 |
| Sep 12 2024 | 5.96 | 0.07 | 1.19% | 5.82 | 5.96 | 5.80 | 248,131 |
| Sep 11 2024 | 5.89 | 0.00 | 0.00% | 5.89 | 5.89 | 5.89 | 0.00 |
| Sep 10 2024 | 5.89 | 0.02 | 0.34% | 5.93 | 6.00 | 5.81 | 151,355 |
| Sep 09 2024 | 5.87 | -0.02 | -0.34% | 5.80 | 5.975 | 5.80 | 111,482 |
| Sep 06 2024 | 5.89 | 0.14 | 2.43% | 5.76 | 5.91 | 5.76 | 92,998 |
| Sep 05 2024 | 5.75 | -0.11 | -1.88% | 5.88 | 5.88 | 5.72 | 37,988 |
| Sep 04 2024 | 5.86 | -0.23 | -3.70% | 6.06 | 6.06 | 5.80 | 115,396 |
| Sep 03 2024 | 6.085 | 0.04 | 0.75% | 6.06 | 6.10 | 6.03 | 122,428 |
| Sep 02 2024 | 6.04 | -0.06 | -0.98% | 6.06 | 6.06 | 5.95 | 78,719 |
| Aug 30 2024 | 6.10 | 0.14 | 2.35% | 5.97 | 6.13 | 5.90 | 109,891 |
| Aug 29 2024 | 5.96 | 0.10 | 1.71% | 5.93 | 5.98 | 5.85 | 57,059 |
| Aug 28 2024 | 5.86 | 0.17 | 2.99% | 5.66 | 5.86 | 5.66 | 67,581 |
| Aug 27 2024 | 5.69 | -0.20 | -3.40% | 5.90 | 5.93 | 5.58 | 118,348 |
| Aug 26 2024 | 5.89 | 0.05 | 0.86% | 5.92 | 5.95 | 5.84 | 43,971 |
| Aug 23 2024 | 5.84 | -0.05 | -0.85% | 5.95 | 5.95 | 5.80 | 26,242 |
| Aug 22 2024 | 5.89 | 0.01 | 0.17% | 5.95 | 5.95 | 5.81 | 48,059 |
| Aug 21 2024 | 5.88 | -0.01 | -0.17% | 5.89 | 5.90 | 5.84 | 34,289 |
| Aug 20 2024 | 5.89 | -0.10 | -1.67% | 5.95 | 5.97 | 5.86 | 43,976 |
| Aug 19 2024 | 5.99 | 0.03 | 0.50% | 5.97 | 6.01 | 5.91 | 39,539 |
| Aug 16 2024 | 5.96 | -0.01 | -0.17% | 6.00 | 6.06 | 5.95 | 54,863 |
| Aug 15 2024 | 5.97 | -0.03 | -0.50% | 6.05 | 6.05 | 5.94 | 57,950 |
| Aug 14 2024 | 6.00 | -0.08 | -1.32% | 6.05 | 6.15 | 5.95 | 102,678 |
| Aug 13 2024 | 6.08 | 0.28 | 4.83% | 5.95 | 6.10 | 5.83 | 128,327 |
| Aug 12 2024 | 5.80 | 0.08 | 1.31% | 5.92 | 5.92 | 5.76 | 17,735 |
| Aug 09 2024 | 5.725 | 0.01 | 0.26% | 5.76 | 5.77 | 5.66 | 64,384 |
| Aug 08 2024 | 5.71 | -0.10 | -1.72% | 6.02 | 6.02 | 5.70 | 57,819 |
| Aug 07 2024 | 5.81 | 0.06 | 1.04% | 5.78 | 5.82 | 5.70 | 97,140 |
| Aug 06 2024 | 5.75 | -0.01 | -0.17% | 5.61 | 5.77 | 5.48 | 87,434 |
| Aug 05 2024 | 5.76 | -0.20 | -3.36% | 5.88 | 5.88 | 5.72 | 92,522 |
| Aug 02 2024 | 5.96 | -0.04 | -0.67% | 5.95 | 5.98 | 5.91 | 38,477 |
| Aug 01 2024 | 6.00 | -0.02 | -0.33% | 6.05 | 6.08 | 5.96 | 62,121 |
| Jul 31 2024 | 6.02 | 0.14 | 2.38% | 5.88 | 6.11 | 5.855 | 172,407 |
| Jul 30 2024 | 5.88 | 0.03 | 0.51% | 5.89 | 5.90 | 5.84 | 49,291 |
| Jul 29 2024 | 5.85 | 0.01 | 0.17% | 5.90 | 5.90 | 5.82 | 44,002 |
| Jul 26 2024 | 5.84 | 0.01 | 0.17% | 5.81 | 5.86 | 5.80 | 76,809 |
| Jul 25 2024 | 5.83 | -0.02 | -0.34% | 5.94 | 5.94 | 5.80 | 26,384 |
| Jul 24 2024 | 5.85 | -0.01 | -0.17% | 5.84 | 5.90 | 5.83 | 85,543 |
| Jul 23 2024 | 5.86 | 0.01 | 0.17% | 5.85 | 5.905 | 5.85 | 71,134 |
| Jul 22 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.86 | 5.82 | 51,920 |
| Jul 19 2024 | 5.85 | 0.09 | 1.56% | 5.77 | 5.85 | 5.75 | 97,219 |
| Jul 18 2024 | 5.76 | -0.06 | -1.03% | 5.84 | 5.85 | 5.76 | 79,654 |
| Jul 17 2024 | 5.82 | 0.04 | 0.69% | 5.81 | 5.85 | 5.71 | 177,541 |
| Jul 16 2024 | 5.78 | -0.07 | -1.20% | 5.84 | 5.85 | 5.77 | 34,348 |
| Jul 15 2024 | 5.85 | 0.02 | 0.43% | 5.90 | 5.91 | 5.785 | 110,743 |
| Jul 12 2024 | 5.825 | -0.14 | -2.27% | 5.95 | 5.95 | 5.82 | 220,076 |
| Jul 11 2024 | 5.96 | 0.07 | 1.19% | 5.91 | 6.00 | 5.88 | 157,716 |
| Jul 10 2024 | 5.89 | 0.10 | 1.73% | 5.74 | 5.92 | 5.71 | 183,110 |
| Jul 09 2024 | 5.79 | 0.01 | 0.17% | 5.80 | 5.81 | 5.75 | 81,487 |
| Jul 08 2024 | 5.78 | 0.09 | 1.58% | 5.70 | 5.79 | 5.66 | 63,347 |
| Jul 05 2024 | 5.69 | -0.07 | -1.22% | 5.74 | 5.80 | 5.635 | 105,176 |
| Jul 04 2024 | 5.76 | 0.04 | 0.70% | 5.78 | 5.78 | 5.68 | 33,717 |
| Jul 03 2024 | 5.72 | -0.04 | -0.69% | 5.74 | 5.75 | 5.70 | 56,054 |
| Jul 02 2024 | 5.76 | 0.00 | 0.00% | 5.75 | 5.78 | 5.74 | 47,290 |
| Jul 01 2024 | 5.76 | 0.00 | 0.00% | 5.77 | 5.78 | 5.73 | 72,291 |
| Jun 28 2024 | 5.76 | 0.11 | 1.95% | 5.71 | 5.78 | 5.66 | 579,225 |
| Jun 27 2024 | 5.65 | -0.08 | -1.40% | 5.80 | 5.80 | 5.60 | 312,712 |
| Jun 26 2024 | 5.73 | -0.02 | -0.35% | 5.73 | 5.73 | 5.65 | 199,658 |
| Jun 25 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.79 | 5.69 | 35,736 |
| Jun 24 2024 | 5.75 | -0.08 | -1.37% | 5.75 | 5.80 | 5.72 | 213,575 |
