Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 170.80 | -3.00 | -1.73% | 173.40 | 175.40 | 170.80 | 900,644 |
| May 24 2024 | 173.80 | 0.00 | 0.00% | 171.40 | 175.40 | 171.40 | 1,309,126 |
| May 23 2024 | 173.80 | 1.20 | 0.70% | 174.00 | 174.00 | 172.60 | 964,468 |
| May 22 2024 | 172.60 | -1.40 | -0.80% | 174.40 | 174.40 | 171.60 | 1,559,181 |
| May 21 2024 | 174.00 | 2.00 | 1.16% | 174.00 | 174.20 | 171.20 | 1,125,650 |
| May 20 2024 | 172.00 | -4.20 | -2.38% | 166.40 | 175.60 | 166.40 | 2,242,392 |
| May 17 2024 | 176.20 | 6.20 | 3.65% | 167.00 | 176.60 | 167.00 | 1,676,423 |
| May 16 2024 | 170.00 | 1.40 | 0.83% | 169.00 | 174.80 | 162.60 | 4,489,305 |
| May 15 2024 | 168.60 | 3.60 | 2.18% | 161.00 | 168.60 | 161.00 | 1,462,649 |
| May 14 2024 | 165.00 | -2.00 | -1.20% | 158.80 | 167.40 | 158.80 | 663,625 |
| May 13 2024 | 167.00 | 0.40 | 0.24% | 167.00 | 167.20 | 165.60 | 615,999 |
| May 10 2024 | 166.60 | -0.40 | -0.24% | 167.60 | 167.60 | 165.80 | 1,259,823 |
| May 09 2024 | 167.00 | 0.00 | 0.00% | 165.00 | 167.60 | 165.00 | 672,857 |
| May 08 2024 | 167.00 | 2.00 | 1.21% | 165.00 | 167.80 | 164.60 | 1,820,839 |
| May 07 2024 | 165.00 | 3.60 | 2.23% | 162.00 | 166.60 | 162.00 | 1,065,108 |
| May 03 2024 | 161.40 | -1.20 | -0.74% | 159.80 | 163.40 | 159.80 | 965,817 |
| May 02 2024 | 162.60 | 2.60 | 1.63% | 165.00 | 165.00 | 161.00 | 1,174,047 |
| May 01 2024 | 160.00 | -1.80 | -1.11% | 161.60 | 161.80 | 160.00 | 1,299,637 |
| Apr 30 2024 | 161.80 | -0.40 | -0.25% | 169.00 | 169.00 | 161.80 | 1,949,599 |
| Apr 29 2024 | 162.20 | 2.40 | 1.50% | 155.40 | 162.20 | 155.40 | 803,116 |
| Apr 26 2024 | 159.80 | 4.00 | 2.57% | 157.00 | 159.80 | 154.40 | 730,539 |
| Apr 25 2024 | 155.80 | -0.40 | -0.26% | 152.80 | 158.00 | 152.80 | 1,501,489 |
| Apr 24 2024 | 156.20 | 0.00 | 0.00% | 152.00 | 156.40 | 152.00 | 522,374 |
| Apr 23 2024 | 156.20 | 2.60 | 1.69% | 153.20 | 156.20 | 148.80 | 4,487,676 |
| Apr 22 2024 | 153.60 | 3.80 | 2.54% | 151.00 | 153.60 | 146.00 | 871,723 |
| Apr 19 2024 | 149.80 | 0.20 | 0.13% | 148.60 | 149.80 | 148.20 | 265,347 |
| Apr 18 2024 | 149.60 | 4.20 | 2.89% | 151.00 | 151.00 | 142.40 | 753,823 |
| Apr 17 2024 | 145.40 | 0.00 | 0.00% | 144.40 | 146.80 | 143.80 | 1,620,046 |
| Apr 16 2024 | 145.40 | -3.40 | -2.28% | 146.60 | 147.00 | 144.80 | 455,149 |
| Apr 15 2024 | 148.80 | 1.20 | 0.81% | 151.00 | 151.00 | 146.80 | 1,099,667 |
| Apr 12 2024 | 147.60 | 0.60 | 0.41% | 151.00 | 151.00 | 146.00 | 2,102,235 |
| Apr 11 2024 | 147.00 | 0.40 | 0.27% | 146.80 | 147.80 | 146.00 | 1,676,169 |
| Apr 10 2024 | 146.60 | 0.60 | 0.41% | 146.80 | 147.40 | 145.60 | 1,287,484 |
| Apr 09 2024 | 146.00 | -1.00 | -0.68% | 142.00 | 147.20 | 142.00 | 728,869 |
| Apr 08 2024 | 147.00 | 0.00 | 0.00% | 146.80 | 150.40 | 146.20 | 587,652 |
| Apr 05 2024 | 147.00 | 0.20 | 0.14% | 145.80 | 147.00 | 145.80 | 698,758 |
| Apr 04 2024 | 146.80 | -0.60 | -0.41% | 146.00 | 148.60 | 141.20 | 698,336 |
| Apr 03 2024 | 147.40 | -0.60 | -0.41% | 148.20 | 148.40 | 147.40 | 886,701 |
| Apr 02 2024 | 148.00 | -1.40 | -0.94% | 151.00 | 151.00 | 148.00 | 962,729 |
| Mar 28 2024 | 149.40 | -0.60 | -0.40% | 149.20 | 150.20 | 149.20 | 741,204 |
| Mar 27 2024 | 150.00 | 0.80 | 0.54% | 149.60 | 152.80 | 149.00 | 804,091 |
| Mar 26 2024 | 149.20 | 1.60 | 1.08% | 147.20 | 149.60 | 147.20 | 497,408 |
| Mar 25 2024 | 147.60 | -1.20 | -0.81% | 150.20 | 150.20 | 147.00 | 541,272 |
| Mar 22 2024 | 148.80 | -1.40 | -0.93% | 151.20 | 151.20 | 148.80 | 939,568 |
| Mar 21 2024 | 150.20 | -0.80 | -0.53% | 155.00 | 155.00 | 150.20 | 2,661,825 |
| Mar 20 2024 | 151.00 | 1.20 | 0.80% | 152.60 | 152.60 | 149.80 | 1,309,018 |
| Mar 19 2024 | 149.80 | -0.80 | -0.53% | 151.00 | 151.00 | 149.00 | 827,926 |
| Mar 18 2024 | 150.60 | -0.60 | -0.40% | 152.00 | 152.00 | 150.60 | 573,836 |
| Mar 15 2024 | 151.20 | 0.40 | 0.27% | 150.00 | 151.60 | 150.00 | 5,470,410 |
| Mar 14 2024 | 150.80 | -2.40 | -1.57% | 154.80 | 154.80 | 150.80 | 893,989 |
| Mar 13 2024 | 153.20 | -0.60 | -0.39% | 153.80 | 155.00 | 152.60 | 1,263,149 |
| Mar 12 2024 | 153.80 | -0.40 | -0.26% | 155.00 | 155.00 | 153.80 | 646,756 |
| Mar 11 2024 | 154.20 | 0.20 | 0.13% | 154.40 | 155.20 | 153.00 | 1,547,316 |
| Mar 08 2024 | 154.00 | -1.80 | -1.16% | 155.00 | 156.20 | 154.00 | 1,108,684 |
| Mar 07 2024 | 155.80 | 1.00 | 0.65% | 156.80 | 159.00 | 153.00 | 1,829,129 |
| Mar 06 2024 | 154.80 | 16.00 | 11.53% | 150.00 | 159.40 | 148.40 | 8,794,053 |
| Mar 05 2024 | 138.80 | 0.40 | 0.29% | 137.80 | 139.40 | 137.80 | 446,652 |
| Mar 04 2024 | 138.40 | 0.20 | 0.14% | 135.20 | 140.20 | 135.20 | 689,180 |
| Mar 01 2024 | 138.20 | 0.40 | 0.29% | 139.00 | 139.20 | 137.20 | 782,762 |
| Feb 29 2024 | 137.80 | -1.00 | -0.72% | 135.40 | 139.80 | 135.40 | 963,315 |
