Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 22.30 | -1.24 | -5.27% | 22.96 | 23.30 | 22.30 | 5,715,674 |
| Apr 25 2024 | 23.54 | -0.66 | -2.73% | 24.00 | 24.50 | 23.40 | 2,400,044 |
| Apr 24 2024 | 24.20 | -0.80 | -3.20% | 24.46 | 25.30 | 24.00 | 4,678,257 |
| Apr 23 2024 | 25.00 | 0.80 | 3.31% | 23.92 | 25.30 | 23.40 | 4,623,612 |
| Apr 22 2024 | 24.20 | 0.98 | 4.22% | 22.70 | 24.36 | 22.70 | 3,661,347 |
| Apr 19 2024 | 23.22 | 0.00 | 0.00% | 23.10 | 23.50 | 23.00 | 2,586,200 |
| Apr 18 2024 | 23.22 | 0.62 | 2.74% | 22.64 | 24.18 | 22.64 | 5,470,031 |
| Apr 17 2024 | 22.60 | 2.04 | 9.92% | 21.06 | 22.60 | 19.28 | 10,490,562 |
| Apr 16 2024 | 20.56 | -2.84 | -12.14% | 23.96 | 23.96 | 20.56 | 11,295,216 |
| Apr 15 2024 | 23.40 | -3.10 | -11.70% | 25.86 | 26.72 | 22.64 | 12,909,748 |
| Apr 12 2024 | 26.50 | -6.82 | -20.47% | 24.80 | 27.12 | 21.90 | 35,309,267 |
| Apr 11 2024 | 33.32 | 4.04 | 13.80% | 29.28 | 34.00 | 29.28 | 12,456,906 |
| Apr 10 2024 | 29.28 | 3.42 | 13.23% | 26.44 | 29.60 | 26.44 | 11,209,232 |
| Apr 09 2024 | 25.86 | 1.20 | 4.87% | 24.36 | 26.90 | 24.30 | 6,540,726 |
| Apr 08 2024 | 24.66 | -0.24 | -0.96% | 24.52 | 25.72 | 24.04 | 5,530,040 |
| Apr 05 2024 | 24.90 | -0.90 | -3.49% | 25.60 | 26.00 | 24.90 | 3,156,134 |
| Apr 04 2024 | 25.80 | -0.44 | -1.68% | 26.86 | 27.10 | 25.80 | 2,764,962 |
| Apr 03 2024 | 26.24 | -0.96 | -3.53% | 26.76 | 27.42 | 25.52 | 5,658,635 |
| Apr 02 2024 | 27.20 | -0.22 | -0.80% | 27.00 | 28.50 | 27.00 | 4,451,384 |
| Mar 28 2024 | 27.42 | 1.42 | 5.46% | 26.00 | 27.96 | 26.00 | 5,015,759 |
| Mar 27 2024 | 26.00 | -2.00 | -7.14% | 27.44 | 29.82 | 25.70 | 10,013,893 |
| Mar 26 2024 | 28.00 | 3.42 | 13.91% | 24.88 | 28.16 | 24.46 | 9,217,730 |
| Mar 25 2024 | 24.58 | 0.54 | 2.25% | 23.70 | 24.72 | 23.34 | 4,834,169 |
| Mar 22 2024 | 24.04 | -0.06 | -0.25% | 24.44 | 24.74 | 23.92 | 2,517,480 |
| Mar 21 2024 | 24.10 | 0.18 | 0.75% | 24.46 | 24.46 | 23.58 | 2,841,957 |
| Mar 20 2024 | 23.92 | 0.08 | 0.34% | 24.30 | 24.64 | 23.74 | 2,928,906 |
| Mar 19 2024 | 23.84 | 0.08 | 0.34% | 24.58 | 24.68 | 23.46 | 4,361,161 |
| Mar 18 2024 | 23.76 | -0.64 | -2.62% | 24.30 | 25.04 | 23.76 | 1,983,640 |
| Mar 15 2024 | 24.40 | -1.18 | -4.61% | 26.00 | 26.00 | 23.74 | 10,993,105 |
| Mar 14 2024 | 25.58 | 1.28 | 5.27% | 24.80 | 25.60 | 24.52 | 4,121,493 |
| Mar 13 2024 | 24.30 | 0.66 | 2.79% | 23.86 | 25.50 | 22.64 | 5,131,806 |
| Mar 12 2024 | 23.64 | -0.82 | -3.35% | 24.00 | 25.00 | 23.54 | 4,497,881 |
| Mar 11 2024 | 24.46 | -0.30 | -1.21% | 24.50 | 25.18 | 23.76 | 4,177,902 |
| Mar 08 2024 | 24.76 | 1.50 | 6.45% | 25.20 | 26.80 | 23.52 | 12,823,023 |
| Mar 07 2024 | 23.26 | 0.66 | 2.92% | 23.14 | 25.50 | 21.96 | 8,411,339 |
| Mar 06 2024 | 22.60 | -0.72 | -3.09% | 24.06 | 24.06 | 22.00 | 4,717,125 |
| Mar 05 2024 | 23.32 | -0.28 | -1.19% | 24.00 | 24.60 | 22.90 | 6,589,291 |
| Mar 04 2024 | 23.60 | -1.82 | -7.16% | 25.40 | 26.20 | 23.60 | 3,956,237 |
| Mar 01 2024 | 25.42 | -0.86 | -3.27% | 26.90 | 27.20 | 24.84 | 10,565,382 |
| Feb 29 2024 | 26.28 | -1.30 | -4.71% | 28.04 | 28.80 | 26.28 | 22,957,394 |
| Feb 28 2024 | 27.58 | -0.24 | -0.86% | 27.26 | 28.12 | 26.60 | 2,196,023 |
| Feb 27 2024 | 27.82 | -0.38 | -1.35% | 28.30 | 28.48 | 27.50 | 1,350,226 |
| Feb 26 2024 | 28.20 | -0.02 | -0.07% | 28.88 | 29.20 | 27.90 | 3,430,363 |
| Feb 23 2024 | 28.22 | -0.28 | -0.98% | 28.08 | 29.30 | 28.02 | 2,604,807 |
| Feb 22 2024 | 28.50 | 0.46 | 1.64% | 27.94 | 29.06 | 27.50 | 2,378,640 |
| Feb 21 2024 | 28.04 | 0.52 | 1.89% | 27.50 | 28.48 | 27.48 | 2,051,799 |
| Feb 20 2024 | 27.52 | -1.28 | -4.44% | 29.42 | 29.48 | 27.52 | 1,697,154 |
| Feb 19 2024 | 28.80 | -0.70 | -2.37% | 29.74 | 29.74 | 28.30 | 1,520,914 |
| Feb 16 2024 | 29.50 | 0.28 | 0.96% | 29.00 | 30.30 | 28.94 | 3,303,708 |
| Feb 15 2024 | 29.22 | 1.28 | 4.58% | 28.40 | 29.70 | 27.00 | 4,647,068 |
| Feb 14 2024 | 27.94 | 0.72 | 2.65% | 27.04 | 28.40 | 27.04 | 2,197,231 |
| Feb 13 2024 | 27.22 | -0.72 | -2.58% | 28.00 | 28.16 | 26.80 | 2,717,680 |
| Feb 12 2024 | 27.94 | -0.78 | -2.72% | 28.72 | 30.28 | 27.90 | 2,915,602 |
| Feb 09 2024 | 28.72 | -0.48 | -1.64% | 29.20 | 29.98 | 28.72 | 1,492,048 |
| Feb 08 2024 | 29.20 | -0.64 | -2.14% | 30.20 | 30.20 | 29.02 | 1,896,247 |
| Feb 07 2024 | 29.84 | 1.28 | 4.48% | 29.20 | 30.78 | 28.34 | 4,927,791 |
| Feb 06 2024 | 28.56 | 0.46 | 1.64% | 27.86 | 29.48 | 27.82 | 3,486,298 |
| Feb 05 2024 | 28.10 | -1.06 | -3.64% | 29.88 | 30.28 | 27.40 | 7,373,714 |
| Feb 02 2024 | 29.16 | -0.50 | -1.69% | 29.78 | 30.28 | 28.90 | 3,721,584 |
| Feb 01 2024 | 29.66 | -1.06 | -3.45% | 30.52 | 30.62 | 28.90 | 7,438,977 |
| Jan 31 2024 | 30.72 | -2.78 | -8.30% | 33.40 | 33.40 | 30.72 | 4,396,717 |
| Jan 30 2024 | 33.50 | -0.02 | -0.06% | 34.32 | 34.66 | 32.74 | 5,220,057 |
