Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PFIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 53.74 | -0.46 | -0.85% | 52.88 | 54.00 | 52.60 | 103,248 |
| Jan 16 2025 | 54.20 | -0.76 | -1.38% | 54.96 | 55.5123 | 53.5201 | 101,697 |
| Jan 15 2025 | 54.96 | -2.15 | -3.76% | 54.65 | 55.35 | 53.53 | 166,322 |
| Jan 14 2025 | 57.11 | 0.63 | 1.12% | 56.40 | 57.4149 | 56.22 | 74,316 |
| Jan 13 2025 | 56.48 | 0.91 | 1.64% | 56.31 | 56.6899 | 55.57 | 320,160 |
| Jan 10 2025 | 55.57 | 0.39 | 0.71% | 57.50 | 57.50 | 54.65 | 144,767 |
| Jan 08 2025 | 55.18 | 0.22 | 0.40% | 56.00 | 57.3538 | 55.18 | 112,698 |
| Jan 07 2025 | 54.96 | 1.46 | 2.73% | 53.76 | 55.3398 | 53.5533 | 88,184 |
| Jan 06 2025 | 53.50 | 0.95 | 1.81% | 53.25 | 53.7999 | 52.2001 | 173,483 |
| Jan 03 2025 | 52.55 | 0.27 | 0.52% | 51.97 | 52.839 | 51.84 | 138,718 |
| Jan 02 2025 | 52.28 | -0.06 | -0.11% | 51.58 | 53.0599 | 50.89 | 110,908 |
| Dec 31 2024 | 52.34 | 0.57 | 1.10% | 50.95 | 52.89 | 50.5001 | 55,375 |
| Dec 30 2024 | 51.77 | -0.49 | -0.94% | 51.73 | 52.3299 | 51.26 | 103,525 |
| Dec 27 2024 | 52.26 | 0.38 | 0.74% | 51.53 | 52.50 | 51.49 | 24,109 |
| Dec 26 2024 | 51.875 | -0.56 | -1.07% | 52.85 | 53.1509 | 51.70 | 498,517 |
| Dec 24 2024 | 52.4335 | -0.23 | -0.43% | 52.95 | 53.5594 | 52.42 | 25,384 |
| Dec 23 2024 | 52.66 | 1.56 | 3.05% | 51.14 | 52.9405 | 51.14 | 85,316 |
| Dec 20 2024 | 51.10 | -0.55 | -1.06% | 50.28 | 51.61 | 50.05 | 99,959 |
| Dec 19 2024 | 51.65 | 2.01 | 4.05% | 51.35 | 52.50 | 50.9888 | 115,695 |
| Dec 18 2024 | 49.64 | 0.84 | 1.72% | 49.10 | 49.92 | 48.55 | 70,431 |
| Dec 17 2024 | 48.80 | -0.50 | -1.01% | 49.55 | 49.55 | 48.3001 | 40,108 |
| Dec 16 2024 | 49.30 | -0.17 | -0.34% | 49.01 | 49.50 | 48.2472 | 65,004 |
| Dec 13 2024 | 49.47 | 1.87 | 3.93% | 48.03 | 49.67 | 48.03 | 57,627 |
| Dec 12 2024 | 47.60 | 1.84 | 4.02% | 46.44 | 47.6725 | 45.9091 | 55,459 |
| Dec 11 2024 | 45.76 | 0.92 | 2.05% | 44.97 | 46.33 | 44.75 | 44,638 |
| Dec 10 2024 | 44.84 | 0.09 | 0.20% | 45.00 | 45.5673 | 44.44 | 23,061 |
| Dec 09 2024 | 44.75 | 0.87 | 1.98% | 44.29 | 44.85 | 44.0001 | 52,026 |
| Dec 06 2024 | 43.88 | -0.82 | -1.83% | 44.08 | 44.7581 | 43.85 | 61,741 |
| Dec 05 2024 | 44.70 | -0.21 | -0.47% | 45.00 | 45.245 | 44.4664 | 25,440 |
| Dec 04 2024 | 44.91 | -1.00 | -2.18% | 46.50 | 46.80 | 44.66 | 77,033 |
| Dec 03 2024 | 45.91 | 1.25 | 2.80% | 45.33 | 46.319 | 44.6601 | 181,814 |
| Dec 02 2024 | 44.66 | -0.91 | -2.00% | 46.46 | 46.46 | 44.4401 | 86,894 |
| Nov 29 2024 | 45.57 | -1.39 | -2.96% | 46.36 | 46.76 | 45.57 | 37,856 |
| Nov 27 2024 | 46.96 | -0.74 | -1.55% | 47.37 | 47.85 | 46.36 | 50,042 |
| Nov 26 2024 | 47.70 | 0.65 | 1.38% | 47.61 | 48.03 | 46.829 | 269,259 |
| Nov 25 2024 | 47.05 | -3.17 | -6.31% | 48.07 | 48.07 | 46.80 | 187,530 |
| Nov 22 2024 | 50.22 | 0.20 | 0.40% | 50.50 | 50.5999 | 49.797 | 36,768 |
| Nov 21 2024 | 50.02 | 0.11 | 0.22% | 50.05 | 50.61 | 49.20 | 36,676 |
| Nov 20 2024 | 49.91 | -0.04 | -0.08% | 50.00 | 50.20 | 49.6138 | 37,200 |
| Nov 19 2024 | 49.95 | -0.25 | -0.50% | 49.50 | 50.0744 | 48.8936 | 94,761 |
| Nov 18 2024 | 50.20 | 0.13 | 0.26% | 51.00 | 51.209 | 49.79 | 56,207 |
| Nov 15 2024 | 50.07 | 0.17 | 0.34% | 50.21 | 51.14 | 49.95 | 62,580 |
| Nov 14 2024 | 49.90 | -0.64 | -1.27% | 49.82 | 50.44 | 49.2001 | 53,341 |
| Nov 13 2024 | 50.54 | 1.29 | 2.62% | 48.20 | 50.79 | 47.6801 | 112,013 |
| Nov 12 2024 | 49.25 | 1.61 | 3.38% | 48.74 | 49.49 | 47.68 | 80,192 |
| Nov 11 2024 | 47.64 | -0.10 | -0.21% | 47.58 | 48.1292 | 47.224 | 116,738 |
| Nov 08 2024 | 47.74 | -1.27 | -2.59% | 48.65 | 48.65 | 47.1201 | 187,431 |
| Nov 07 2024 | 49.01 | -1.89 | -3.71% | 50.39 | 50.4418 | 48.53 | 64,370 |
| Nov 06 2024 | 50.90 | 3.74 | 7.93% | 50.35 | 51.7166 | 50.33 | 151,588 |
| Nov 05 2024 | 47.16 | -1.39 | -2.86% | 48.52 | 49.4299 | 47.00 | 78,159 |
| Nov 04 2024 | 48.55 | -1.45 | -2.90% | 48.36 | 49.4133 | 48.21 | 106,934 |
| Nov 01 2024 | 50.00 | 1.73 | 3.58% | 48.07 | 50.00 | 47.765 | 158,009 |
| Oct 31 2024 | 48.27 | -0.70 | -1.43% | 48.37 | 48.9495 | 47.75 | 33,944 |
| Oct 30 2024 | 48.97 | -0.18 | -0.37% | 48.20 | 49.1035 | 47.5205 | 35,838 |
| Oct 29 2024 | 49.15 | 0.64 | 1.32% | 49.65 | 50.50 | 49.1127 | 92,745 |
| Oct 28 2024 | 48.51 | -0.01 | -0.02% | 48.16 | 49.2999 | 48.03 | 24,918 |
| Oct 25 2024 | 48.52 | -0.19 | -0.39% | 47.82 | 48.9999 | 47.1375 | 35,383 |
| Oct 24 2024 | 48.71 | -0.89 | -1.79% | 49.46 | 49.97 | 47.82 | 37,149 |
| Oct 23 2024 | 49.60 | 0.60 | 1.22% | 49.82 | 50.88 | 49.1008 | 91,657 |
| Oct 22 2024 | 49.00 | -0.01 | -0.02% | 48.49 | 49.2499 | 48.31 | 89,535 |
