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 |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 7.59 | 0.02 | 0.26% | 7.58 | 7.60 | 7.57 | 286,913 |
| Oct 17 2024 | 7.57 | 0.02 | 0.26% | 7.59 | 7.59 | 7.54 | 244,500 |
| Oct 16 2024 | 7.55 | 0.00 | 0.00% | 7.54 | 7.565 | 7.52 | 232,577 |
| Oct 15 2024 | 7.55 | -0.04 | -0.53% | 7.64 | 7.64 | 7.50 | 347,186 |
| Oct 14 2024 | 7.59 | -0.05 | -0.65% | 7.67 | 7.67 | 7.59 | 282,704 |
| Oct 11 2024 | 7.64 | -0.07 | -0.91% | 7.62 | 7.67 | 7.62 | 315,571 |
| Oct 10 2024 | 7.71 | 0.00 | 0.00% | 7.7387 | 7.765 | 7.71 | 343,660 |
| Oct 09 2024 | 7.71 | 0.01 | 0.13% | 7.73 | 7.73 | 7.69 | 239,644 |
| Oct 08 2024 | 7.70 | -0.02 | -0.26% | 7.7323 | 7.74 | 7.64 | 312,593 |
| Oct 07 2024 | 7.72 | 0.00 | 0.00% | 7.725 | 7.76 | 7.71 | 401,385 |
| Oct 04 2024 | 7.72 | 0.05 | 0.65% | 7.6756 | 7.72 | 7.675 | 363,576 |
| Oct 03 2024 | 7.67 | 0.04 | 0.52% | 7.625 | 7.6898 | 7.57 | 380,590 |
| Oct 02 2024 | 7.63 | 0.01 | 0.13% | 7.63 | 7.63 | 7.595 | 257,631 |
| Oct 01 2024 | 7.62 | 0.00 | 0.00% | 7.63 | 7.65 | 7.60 | 374,852 |
| Sep 30 2024 | 7.62 | 0.02 | 0.26% | 7.59 | 7.63 | 7.56 | 305,334 |
| Sep 27 2024 | 7.60 | 0.01 | 0.13% | 7.57 | 7.60 | 7.55 | 228,207 |
| Sep 26 2024 | 7.59 | 0.01 | 0.13% | 7.58 | 7.59 | 7.53 | 271,561 |
| Sep 25 2024 | 7.58 | 0.03 | 0.40% | 7.55 | 7.58 | 7.53 | 325,888 |
| Sep 24 2024 | 7.55 | 0.07 | 0.94% | 7.48 | 7.55 | 7.48 | 370,801 |
| Sep 23 2024 | 7.48 | -0.02 | -0.27% | 7.50 | 7.52 | 7.48 | 209,392 |
| Sep 20 2024 | 7.50 | 0.03 | 0.40% | 7.48 | 7.53 | 7.4686 | 424,968 |
| Sep 19 2024 | 7.47 | 0.04 | 0.54% | 7.469 | 7.47 | 7.42 | 400,237 |
| Sep 18 2024 | 7.43 | -0.01 | -0.13% | 7.46 | 7.46 | 7.41 | 197,082 |
| Sep 17 2024 | 7.44 | 0.01 | 0.13% | 7.41 | 7.46 | 7.37 | 253,107 |
| Sep 16 2024 | 7.43 | 0.05 | 0.68% | 7.395 | 7.435 | 7.39 | 177,397 |
| Sep 13 2024 | 7.38 | -0.08 | -1.07% | 7.4184 | 7.44 | 7.37 | 295,007 |
| Sep 12 2024 | 7.46 | 0.01 | 0.13% | 7.44 | 7.47 | 7.42 | 329,888 |
| Sep 11 2024 | 7.45 | 0.00 | 0.00% | 7.46 | 7.47 | 7.43 | 492,139 |
| Sep 10 2024 | 7.45 | 0.01 | 0.13% | 7.445 | 7.4599 | 7.425 | 192,192 |
| 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% | 7.39 | 7.425 | 7.375 | 231,107 |
| Sep 05 2024 | 7.40 | 0.00 | 0.00% | 7.3806 | 7.41 | 7.38 | 234,356 |
| 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% | 7.355 | 7.39 | 7.34 | 293,557 |
| 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% | 7.25 | 7.33 | 7.25 | 366,782 |
| 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% | 7.1599 | 7.19 | 7.1341 | 231,881 |
| 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% | 7.168 | 7.18 | 7.08 | 381,667 |
| Aug 02 2024 | 7.27 | -0.01 | -0.14% | 7.2901 | 7.32 | 7.23 | 396,447 |
| 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% | 7.12 | 7.1599 | 7.095 | 223,813 |
| Jul 24 2024 | 7.12 | -0.02 | -0.28% | 7.125 | 7.20 | 7.099 | 242,765 |
| Jul 23 2024 | 7.14 | 0.06 | 0.85% | 7.11 | 7.1451 | 7.10 | 164,001 |
| Jul 22 2024 | 7.08 | 0.06 | 0.85% | 7.07 | 7.11 | 7.06 | 188,786 |
