Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19 2024 | 20.94 | -0.22 | -1.04% | 20.86 | 21.12 | 20.83 | 638,168 |
| Nov 18 2024 | 21.16 | -0.24 | -1.12% | 21.49 | 21.50 | 21.14 | 546,588 |
| Nov 15 2024 | 21.40 | -0.02 | -0.09% | 21.39 | 21.55 | 20.91 | 599,486 |
| Nov 14 2024 | 21.42 | 0.10 | 0.47% | 21.4704 | 21.52 | 21.15 | 492,106 |
| Nov 13 2024 | 21.32 | -0.12 | -0.56% | 21.63 | 21.89 | 21.30 | 521,443 |
| Nov 12 2024 | 21.44 | -0.42 | -1.92% | 21.80 | 22.0539 | 21.44 | 614,370 |
| Nov 11 2024 | 21.86 | 0.68 | 3.21% | 21.61 | 22.23 | 21.50 | 785,615 |
| Nov 08 2024 | 21.18 | 0.02 | 0.09% | 21.21 | 21.49 | 21.08 | 1,042,924 |
| Nov 07 2024 | 21.16 | -0.63 | -2.89% | 21.405 | 21.81 | 21.035 | 825,124 |
| Nov 06 2024 | 21.79 | 2.75 | 14.44% | 20.94 | 22.00 | 20.82 | 1,916,156 |
| Nov 05 2024 | 19.04 | 0.49 | 2.64% | 18.62 | 19.07 | 18.59 | 471,394 |
| Nov 04 2024 | 18.55 | -0.30 | -1.59% | 18.70 | 18.75 | 18.29 | 399,401 |
| Nov 01 2024 | 18.85 | 0.17 | 0.91% | 18.82 | 18.89 | 18.60 | 622,458 |
| Oct 31 2024 | 18.68 | -0.35 | -1.84% | 19.10 | 19.11 | 18.68 | 501,635 |
| Oct 30 2024 | 19.03 | -0.17 | -0.89% | 18.985 | 19.33 | 18.85 | 601,410 |
| Oct 29 2024 | 19.20 | -0.12 | -0.62% | 19.19 | 19.295 | 19.06 | 360,322 |
| Oct 28 2024 | 19.32 | 0.64 | 3.43% | 18.99 | 19.38 | 18.82 | 409,650 |
| Oct 25 2024 | 18.68 | -0.37 | -1.94% | 19.17 | 19.27 | 18.55 | 396,388 |
| Oct 24 2024 | 19.05 | -0.02 | -0.10% | 19.07 | 19.19 | 18.71 | 495,121 |
| Oct 23 2024 | 19.07 | 0.28 | 1.49% | 18.66 | 19.08 | 18.66 | 597,366 |
| Oct 22 2024 | 18.79 | 0.18 | 0.97% | 18.67 | 18.83 | 18.552 | 380,386 |
| Oct 21 2024 | 18.61 | -0.91 | -4.66% | 19.52 | 19.52 | 18.58 | 438,534 |
| Oct 18 2024 | 19.52 | -0.39 | -1.96% | 19.89 | 19.89 | 19.48 | 473,954 |
| Oct 17 2024 | 19.91 | 0.18 | 0.91% | 19.62 | 19.935 | 19.575 | 388,801 |
| Oct 16 2024 | 19.73 | 0.30 | 1.54% | 19.74 | 19.94 | 19.53 | 448,411 |
| Oct 15 2024 | 19.43 | 0.35 | 1.83% | 19.10 | 19.965 | 18.96 | 679,573 |
| Oct 14 2024 | 19.08 | 0.25 | 1.33% | 18.86 | 19.19 | 18.68 | 499,884 |
| Oct 11 2024 | 18.83 | 0.74 | 4.09% | 18.25 | 18.92 | 18.25 | 541,501 |
| Oct 10 2024 | 18.09 | 0.01 | 0.06% | 18.00 | 18.14 | 17.82 | 514,736 |
| Oct 09 2024 | 18.08 | 0.26 | 1.46% | 17.77 | 18.26 | 17.68 | 391,821 |
| Oct 08 2024 | 17.82 | -0.11 | -0.61% | 17.97 | 18.07 | 17.82 | 590,362 |
| Oct 07 2024 | 17.93 | 0.10 | 0.56% | 17.71 | 17.98 | 17.71 | 546,968 |
| Oct 04 2024 | 17.83 | 0.15 | 0.85% | 18.03 | 18.15 | 17.78 | 388,514 |
| Oct 03 2024 | 17.68 | 0.04 | 0.23% | 17.5041 | 17.77 | 17.42 | 422,485 |
| Oct 02 2024 | 17.64 | -0.27 | -1.51% | 18.02 | 18.09 | 17.58 | 480,391 |
| Oct 01 2024 | 17.91 | -0.65 | -3.50% | 18.42 | 18.43 | 17.80 | 512,015 |
| Sep 30 2024 | 18.56 | 0.23 | 1.25% | 18.24 | 18.71 | 18.24 | 480,896 |
| Sep 27 2024 | 18.33 | 0.21 | 1.16% | 18.39 | 18.56 | 18.19 | 460,920 |
| Sep 26 2024 | 18.12 | -0.15 | -0.82% | 18.55 | 18.55 | 18.12 | 641,509 |
| Sep 25 2024 | 18.27 | -0.13 | -0.71% | 18.43 | 18.53 | 18.24 | 711,289 |
| Sep 24 2024 | 18.40 | -0.43 | -2.28% | 18.84 | 18.94 | 18.40 | 545,242 |
| Sep 23 2024 | 18.83 | -0.03 | -0.16% | 19.04 | 19.06 | 18.69 | 623,260 |
| Sep 20 2024 | 18.86 | -0.58 | -2.98% | 19.28 | 19.37 | 18.86 | 3,005,422 |
| Sep 19 2024 | 19.44 | 0.59 | 3.13% | 19.15 | 19.50 | 18.95 | 725,763 |
| Sep 18 2024 | 18.85 | 0.06 | 0.32% | 18.81 | 19.48 | 18.54 | 893,131 |
| Sep 17 2024 | 18.79 | 0.26 | 1.40% | 18.73 | 19.15 | 18.60 | 636,459 |
| Sep 16 2024 | 18.53 | 0.19 | 1.04% | 18.40 | 18.77 | 18.16 | 676,592 |
| Sep 13 2024 | 18.34 | 0.54 | 3.03% | 18.10 | 18.35 | 18.00 | 602,565 |
| Sep 12 2024 | 17.80 | 0.10 | 0.56% | 17.81 | 17.84 | 17.55 | 634,803 |
| Sep 11 2024 | 17.70 | -0.35 | -1.94% | 17.80 | 17.855 | 17.385 | 722,350 |
| Sep 10 2024 | 18.05 | 0.05 | 0.28% | 17.97 | 18.09 | 17.65 | 811,870 |
| Sep 09 2024 | 18.00 | -0.28 | -1.53% | 18.28 | 18.345 | 17.90 | 802,823 |
| Sep 06 2024 | 18.28 | -0.39 | -2.09% | 18.785 | 18.83 | 18.18 | 549,625 |
| Sep 05 2024 | 18.67 | -0.14 | -0.74% | 18.97 | 19.09 | 18.60 | 636,359 |
| Sep 04 2024 | 18.81 | -0.03 | -0.16% | 18.78 | 18.975 | 18.658 | 609,890 |
| Sep 03 2024 | 18.84 | -0.23 | -1.21% | 19.07 | 19.085 | 18.675 | 626,315 |
| Aug 30 2024 | 19.07 | 0.15 | 0.79% | 19.06 | 19.135 | 18.76 | 661,365 |
| Aug 29 2024 | 18.92 | 0.07 | 0.37% | 18.99 | 19.16 | 18.66 | 566,341 |
| Aug 28 2024 | 18.85 | 0.16 | 0.86% | 18.57 | 18.98 | 18.50 | 791,940 |
| Aug 27 2024 | 18.69 | -0.28 | -1.48% | 18.83 | 18.92 | 18.55 | 704,375 |
| Aug 26 2024 | 18.97 | -0.15 | -0.78% | 19.36 | 19.59 | 18.96 | 1,512,699 |
| Aug 23 2024 | 19.12 | 0.99 | 5.46% | 18.18 | 19.40 | 18.18 | 963,992 |
| Aug 22 2024 | 18.13 | 0.01 | 0.06% | 18.06 | 18.305 | 18.04 | 642,342 |
