Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10 2024 | 7.45 | 0.01 | 0.13% | 7.44 | 7.47 | 7.425 | 210,042 |
| Sep 09 2024 | 7.44 | 0.04 | 0.54% | 7.39 | 7.465 | 7.385 | 418,955 |
| Sep 06 2024 | 7.40 | 0.00 | 0.00% | 7.38 | 7.425 | 7.375 | 247,588 |
| Sep 05 2024 | 7.40 | 0.00 | 0.00% | 7.38 | 7.41 | 7.37 | 245,318 |
| Sep 04 2024 | 7.40 | 0.03 | 0.41% | 7.37 | 7.40 | 7.35 | 282,066 |
| Sep 03 2024 | 7.37 | 0.01 | 0.14% | 7.36 | 7.39 | 7.34 | 328,119 |
| Aug 30 2024 | 7.36 | -0.01 | -0.14% | 7.36 | 7.37 | 7.30 | 245,231 |
| Aug 29 2024 | 7.37 | 0.00 | 0.00% | 7.38 | 7.38 | 7.3401 | 182,886 |
| Aug 28 2024 | 7.37 | 0.00 | 0.00% | 7.38 | 7.39 | 7.345 | 170,867 |
| Aug 27 2024 | 7.37 | 0.00 | 0.00% | 7.38 | 7.38 | 7.36 | 95,218 |
| Aug 26 2024 | 7.37 | 0.03 | 0.41% | 7.37 | 7.39 | 7.35 | 237,727 |
| Aug 23 2024 | 7.34 | 0.04 | 0.55% | 7.32 | 7.34 | 7.2801 | 198,810 |
| Aug 22 2024 | 7.30 | -0.02 | -0.27% | 7.32 | 7.33 | 7.28 | 149,615 |
| Aug 21 2024 | 7.32 | 0.03 | 0.41% | 7.32 | 7.33 | 7.29 | 279,389 |
| Aug 20 2024 | 7.29 | -0.03 | -0.41% | 7.34 | 7.34 | 7.28 | 250,389 |
| Aug 19 2024 | 7.32 | 0.00 | 0.00% | 7.31 | 7.34 | 7.30 | 195,163 |
| Aug 16 2024 | 7.32 | 0.06 | 0.83% | 7.26 | 7.33 | 7.248 | 376,971 |
| Aug 15 2024 | 7.26 | 0.08 | 1.11% | 7.20 | 7.27 | 7.19 | 229,503 |
| Aug 14 2024 | 7.18 | -0.01 | -0.14% | 7.17 | 7.20 | 7.16 | 173,988 |
| Aug 13 2024 | 7.19 | 0.03 | 0.42% | 7.16 | 7.19 | 7.1341 | 241,851 |
| Aug 12 2024 | 7.16 | -0.09 | -1.24% | 7.21 | 7.22 | 7.12 | 219,594 |
| Aug 09 2024 | 7.25 | 0.01 | 0.14% | 7.21 | 7.27 | 7.21 | 166,683 |
| Aug 08 2024 | 7.24 | 0.04 | 0.56% | 7.20 | 7.275 | 7.19 | 267,777 |
| Aug 07 2024 | 7.20 | -0.01 | -0.14% | 7.21 | 7.275 | 7.19 | 179,061 |
| Aug 06 2024 | 7.21 | 0.10 | 1.41% | 7.10 | 7.225 | 7.10 | 205,773 |
| Aug 05 2024 | 7.11 | -0.16 | -2.20% | 7.17 | 7.185 | 7.08 | 399,684 |
| Aug 02 2024 | 7.27 | -0.01 | -0.14% | 7.30 | 7.32 | 7.23 | 463,237 |
| Aug 01 2024 | 7.28 | 0.05 | 0.69% | 7.23 | 7.28 | 7.21 | 412,313 |
| Jul 31 2024 | 7.23 | 0.04 | 0.56% | 7.21 | 7.23 | 7.1801 | 148,824 |
| Jul 30 2024 | 7.19 | 0.03 | 0.42% | 7.14 | 7.19 | 7.14 | 140,958 |
| Jul 29 2024 | 7.16 | 0.00 | 0.00% | 7.15 | 7.21 | 7.14 | 243,235 |
| Jul 26 2024 | 7.16 | 0.04 | 0.56% | 7.16 | 7.16 | 7.13 | 138,474 |
| Jul 25 2024 | 7.12 | 0.00 | 0.00% | 7.14 | 7.1599 | 7.095 | 229,859 |
| Jul 24 2024 | 7.12 | -0.02 | -0.28% | 7.11 | 7.20 | 7.099 | 266,156 |
| Jul 23 2024 | 7.14 | 0.03 | 0.42% | 7.11 | 7.1451 | 7.10 | 164,001 |
| Jul 22 2024 | 7.11 | 0.09 | 1.28% | 7.07 | 7.11 | 7.06 | 196,218 |
| Jul 19 2024 | 7.02 | -0.06 | -0.85% | 7.08 | 7.108 | 7.005 | 1,503,216 |
| Jul 18 2024 | 7.08 | 0.00 | 0.00% | 7.10 | 7.11 | 7.03 | 396,217 |
| Jul 17 2024 | 7.08 | -0.05 | -0.70% | 7.13 | 7.14 | 7.05 | 426,565 |
| Jul 16 2024 | 7.13 | 0.00 | 0.00% | 7.15 | 7.16 | 7.08 | 444,265 |
| Jul 15 2024 | 7.13 | -0.03 | -0.42% | 7.17 | 7.17 | 7.075 | 547,431 |
| Jul 12 2024 | 7.16 | 0.00 | 0.00% | 7.16 | 7.17 | 7.12 | 344,333 |
| Jul 11 2024 | 7.16 | -0.07 | -0.97% | 7.17 | 7.1817 | 7.16 | 226,780 |
| Jul 10 2024 | 7.23 | 0.01 | 0.14% | 7.23 | 7.24 | 7.19 | 369,484 |
| Jul 09 2024 | 7.22 | 0.03 | 0.42% | 7.21 | 7.22 | 7.19 | 273,921 |
| Jul 08 2024 | 7.19 | 0.00 | 0.00% | 7.19 | 7.20 | 7.15 | 236,386 |
| Jul 05 2024 | 7.19 | 0.02 | 0.28% | 7.19 | 7.20 | 7.16 | 194,562 |
| Jul 03 2024 | 7.17 | -0.02 | -0.28% | 7.20 | 7.203 | 7.14 | 226,552 |
| Jul 02 2024 | 7.19 | 0.02 | 0.28% | 7.20 | 7.21 | 7.13 | 467,529 |
| Jul 01 2024 | 7.17 | 0.00 | 0.00% | 7.20 | 7.21 | 7.13 | 326,636 |
| Jun 28 2024 | 7.17 | 0.00 | 0.00% | 7.17 | 7.17 | 7.17 | 0 |
| Jun 27 2024 | 7.17 | -0.03 | -0.42% | 7.21 | 7.21 | 7.15 | 164,454 |
| Jun 26 2024 | 7.20 | 0.01 | 0.14% | 7.19 | 7.205 | 7.16 | 168,691 |
| Jun 25 2024 | 7.19 | 0.02 | 0.28% | 7.19 | 7.21 | 7.14 | 282,890 |
| Jun 24 2024 | 7.17 | 0.02 | 0.28% | 7.16 | 7.18 | 7.115 | 717,570 |
| Jun 21 2024 | 7.15 | -0.03 | -0.42% | 7.20 | 7.20 | 7.10 | 328,098 |
| Jun 20 2024 | 7.18 | -0.07 | -0.97% | 7.23 | 7.25 | 7.145 | 361,041 |
| Jun 18 2024 | 7.25 | -0.01 | -0.14% | 7.27 | 7.27 | 7.215 | 242,794 |
| Jun 17 2024 | 7.26 | -0.02 | -0.27% | 7.29 | 7.29 | 7.22 | 247,513 |
| Jun 14 2024 | 7.28 | 0.00 | 0.00% | 7.28 | 7.29 | 7.26 | 164,105 |
| Jun 13 2024 | 7.28 | -0.06 | -0.82% | 7.29 | 7.3051 | 7.26 | 172,039 |
