PFIS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 41.21 | 0.76 | 1.88% | 40.60 | 41.70 | 40.60 | 10,981 |
Mar 26 2024 | 40.45 | 0.11 | 0.27% | 40.50 | 40.74 | 40.2669 | 5,558 |
Mar 25 2024 | 40.34 | -0.05 | -0.12% | 40.58 | 40.91 | 40.34 | 12,201 |
Mar 22 2024 | 40.39 | -1.81 | -4.29% | 42.04 | 42.04 | 40.15 | 13,370 |
Mar 21 2024 | 42.20 | 0.58 | 1.39% | 41.57 | 42.79 | 41.56 | 12,038 |
Mar 20 2024 | 41.62 | 2.01 | 5.07% | 39.41 | 41.97 | 39.41 | 9,708 |
Mar 19 2024 | 39.61 | -0.20 | -0.50% | 39.53 | 40.24 | 39.235 | 18,061 |
Mar 18 2024 | 39.81 | -1.83 | -4.39% | 41.44 | 41.44 | 39.81 | 11,748 |
Mar 15 2024 | 41.64 | 2.32 | 5.90% | 38.98 | 43.08 | 38.98 | 62,272 |
Mar 14 2024 | 39.32 | -1.07 | -2.65% | 40.11 | 40.495 | 38.085 | 10,542 |
Mar 13 2024 | 40.39 | -0.06 | -0.15% | 40.83 | 41.305 | 39.84 | 7,097 |
Mar 12 2024 | 40.45 | -0.76 | -1.84% | 41.40 | 41.40 | 40.26 | 9,312 |
Mar 11 2024 | 41.21 | -0.01 | -0.02% | 41.19 | 42.00 | 41.19 | 6,936 |
Mar 08 2024 | 41.22 | 0.54 | 1.33% | 41.33 | 41.33 | 40.60 | 7,018 |
Mar 07 2024 | 40.68 | 0.38 | 0.94% | 40.87 | 41.25 | 40.14 | 5,776 |
Mar 06 2024 | 40.30 | 0.19 | 0.47% | 40.24 | 41.00 | 39.8429 | 7,000 |
Mar 05 2024 | 40.11 | 0.55 | 1.38% | 39.50 | 40.15 | 39.50 | 5,829 |
Mar 04 2024 | 39.565 | 0.31 | 0.78% | 39.25 | 39.85 | 39.12 | 10,932 |
Mar 01 2024 | 39.26 | -1.09 | -2.70% | 40.15 | 40.15 | 38.9001 | 6,184 |
Feb 29 2024 | 40.35 | 1.53 | 3.94% | 39.04 | 40.35 | 38.89 | 11,118 |
Feb 28 2024 | 38.82 | -1.78 | -4.38% | 39.76 | 40.10 | 38.59 | 52,137 |
Feb 27 2024 | 40.60 | 0.25 | 0.62% | 40.87 | 40.91 | 40.60 | 5,918 |
Feb 26 2024 | 40.35 | -0.07 | -0.17% | 40.15 | 41.35 | 40.15 | 7,422 |
Feb 23 2024 | 40.42 | -0.06 | -0.15% | 40.62 | 40.91 | 40.04 | 5,210 |
Feb 22 2024 | 40.48 | 0.18 | 0.45% | 40.15 | 40.60 | 40.15 | 5,754 |
Feb 21 2024 | 40.30 | -0.22 | -0.54% | 40.55 | 41.00 | 40.07 | 8,780 |
Feb 20 2024 | 40.52 | -1.58 | -3.75% | 41.91 | 41.91 | 40.38 | 7,099 |
Feb 16 2024 | 42.10 | -0.89 | -2.07% | 42.77 | 42.77 | 42.10 | 13,110 |
Feb 15 2024 | 42.99 | 1.75 | 4.24% | 41.25 | 43.88 | 41.13 | 18,203 |
Feb 14 2024 | 41.24 | 1.04 | 2.59% | 40.79 | 41.24 | 39.4201 | 11,361 |
Feb 13 2024 | 40.20 | -2.19 | -5.17% | 41.67 | 42.10 | 39.06 | 22,876 |
Feb 12 2024 | 42.39 | 1.57 | 3.85% | 40.82 | 42.88 | 40.82 | 12,740 |
Feb 09 2024 | 40.82 | 0.75 | 1.87% | 40.05 | 40.82 | 39.50 | 8,195 |
Feb 08 2024 | 40.07 | 0.44 | 1.11% | 40.03 | 40.32 | 39.90 | 8,148 |
Feb 07 2024 | 39.63 | -0.67 | -1.66% | 40.27 | 41.10 | 39.44 | 13,784 |
Feb 06 2024 | 40.30 | -1.45 | -3.47% | 41.88 | 42.05 | 40.295 | 16,236 |
Feb 05 2024 | 41.75 | -0.51 | -1.21% | 42.25 | 42.87 | 41.50 | 10,687 |
Feb 02 2024 | 42.26 | -0.41 | -0.96% | 42.15 | 43.43 | 41.88 | 14,601 |
Feb 01 2024 | 42.67 | -1.04 | -2.38% | 43.84 | 43.99 | 42.0504 | 12,422 |
Jan 31 2024 | 43.71 | -3.31 | -7.04% | 46.69 | 47.96 | 43.635 | 15,773 |
Jan 30 2024 | 47.02 | -0.13 | -0.28% | 46.83 | 47.40 | 46.55 | 12,142 |
Jan 29 2024 | 47.15 | -0.15 | -0.32% | 47.00 | 48.8099 | 46.5637 | 11,098 |
Jan 26 2024 | 47.30 | -0.98 | -2.03% | 48.02 | 48.14 | 45.65 | 9,759 |
Jan 25 2024 | 48.28 | 0.21 | 0.44% | 48.99 | 48.99 | 46.70 | 12,521 |
Jan 24 2024 | 48.07 | 0.84 | 1.78% | 47.50 | 48.12 | 46.8205 | 8,804 |
Jan 23 2024 | 47.23 | -1.03 | -2.13% | 48.79 | 48.79 | 47.23 | 10,254 |
Jan 22 2024 | 48.26 | 1.40 | 2.99% | 46.93 | 48.26 | 46.93 | 11,721 |
Jan 19 2024 | 46.86 | 0.71 | 1.54% | 46.47 | 46.95 | 45.55 | 8,126 |
Jan 18 2024 | 46.15 | 0.12 | 0.26% | 45.77 | 46.205 | 45.63 | 4,889 |
Jan 17 2024 | 46.03 | 0.26 | 0.57% | 45.13 | 46.10 | 44.53 | 7,818 |
Jan 16 2024 | 45.77 | -0.13 | -0.28% | 45.40 | 46.1175 | 45.30 | 6,696 |
Jan 12 2024 | 45.90 | 0.20 | 0.44% | 46.26 | 46.26 | 45.37 | 9,790 |
Jan 11 2024 | 45.70 | -0.22 | -0.48% | 45.46 | 45.92 | 45.46 | 9,512 |
Jan 10 2024 | 45.92 | -0.36 | -0.78% | 46.05 | 46.27 | 45.58 | 9,825 |
Jan 09 2024 | 46.28 | -1.00 | -2.12% | 46.80 | 46.80 | 46.13 | 8,863 |
Jan 08 2024 | 47.28 | -0.26 | -0.55% | 47.21 | 47.65 | 46.76 | 14,930 |
Jan 05 2024 | 47.54 | -0.29 | -0.61% | 47.46 | 48.60 | 47.2705 | 45,723 |
Jan 04 2024 | 47.83 | 0.50 | 1.06% | 47.72 | 47.99 | 47.50 | 18,791 |
Jan 03 2024 | 47.33 | -1.47 | -3.01% | 48.80 | 48.80 | 47.18 | 18,028 |
Jan 02 2024 | 48.80 | 0.10 | 0.21% | 48.53 | 48.84 | 48.01 | 21,032 |
Dec 29 2023 | 48.70 | 0.09 | 0.19% | 48.87 | 49.32 | 48.29 | 11,133 |