Quantcast

Historical Stock Prices

PFS 
$23.71
*  
0.53
2.29%
Get PFS Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading PFS now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 23.26 23.76 23.26 23.71 310,458
08/15/2019 23.15 23.4 23.11 23.18 213,919
08/14/2019 23.25 23.47 23.08 23.1 441,832
08/13/2019 23.58 23.84 23.58 23.67 318,883
08/12/2019 24.01 24.01 23.53 23.6 192,024
08/09/2019 23.81 23.85 23.66 23.72 136,620
08/08/2019 23.65 24.08 23.57 23.88 138,937
08/07/2019 23.36 23.64 23.21 23.53 165,362
08/06/2019 23.38 23.66 23.25 23.64 201,106
08/05/2019 23.56 23.67 23.1 23.44 233,153
08/02/2019 23.8 24.1 23.79 23.89 223,898
08/01/2019 24.16 24.58 23.98 23.98 328,257
07/31/2019 23.91 24.48 23.91 24.18 367,100
07/30/2019 23.68 23.9 23.68 23.87 223,887
07/29/2019 23.87 24.215 23.77 23.88 202,104
07/26/2019 23.83 24.25 23.23 23.86 538,212
07/25/2019 24.95 24.96 24.67 24.78 117,337
07/24/2019 24.5 25.05 24.46 24.94 211,308
07/23/2019 24.45 24.66 24.38 24.66 131,296
07/22/2019 24.52 24.52 24.23 24.47 102,275
07/19/2019 24.49 24.785 24.49 24.61 201,732
07/18/2019 24.47 24.7 24.36 24.63 154,441
07/17/2019 24.23 24.56 24.05 24.48 184,499
07/16/2019 24.4 24.48 24.24 24.29 180,323
07/15/2019 24.71 24.8 24.21 24.39 134,838
07/12/2019 24.62 24.86 24.46 24.71 127,942
07/11/2019 24.47 24.54 24.3 24.52 181,427
07/10/2019 24.46 24.67 24.35 24.4 117,505
07/09/2019 24.41 24.58 24.16 24.42 183,125
07/08/2019 24.56 24.67 24.28 24.46 104,621
07/05/2019 24.32 24.68 24.32 24.67 135,011
07/03/2019 24.14 24.32 24.08 24.27 44,933
07/02/2019 24.31 24.35 23.86 24.05 93,245
07/01/2019 24.46 24.46 24.15 24.39 159,840
06/28/2019 24.25 24.4 24.14 24.25 494,293
06/27/2019 23.79 24.17 23.76 24.17 172,510
06/26/2019 23.76 23.94 23.7 23.74 173,705
06/25/2019 23.53 23.95 23.46 23.69 168,773
06/24/2019 23.45 23.7 23.45 23.52 321,783
06/21/2019 23.47 23.83 23.4 23.47 549,223
06/20/2019 23.89 23.89 23.57 23.64 127,937
06/19/2019 23.82 23.92 23.64 23.78 178,723
06/18/2019 23.78 24.06 23.62 23.79 150,002
06/17/2019 23.64 23.75 23.57 23.67 198,429
06/14/2019 23.76 23.82 23.5 23.62 153,757
06/13/2019 23.92 24.09 23.52 23.79 168,943
06/12/2019 24.14 24.18 23.82 23.82 92,070
06/11/2019 24.19 24.3227 23.9 24.13 133,238
06/10/2019 23.98 24.2 23.94 24.1 132,045
06/07/2019 24 24.09 23.83 23.9 124,010
06/06/2019 24.22 24.31 23.8 24.13 92,386
06/05/2019 24.25 24.39 24 24.17 136,652
06/04/2019 24.08 24.33 23.99 24.32 146,147
06/03/2019 23.81 23.99 23.605 23.85 176,247
05/31/2019 23.84 23.92 23.71 23.84 152,344
05/30/2019 24.41 24.45 23.81 24 94,658
05/29/2019 24.13 24.44 24.1 24.34 209,253
05/28/2019 24.33 24.405 24.21 24.28 139,883
05/24/2019 24.17 24.43 24.15 24.37 101,830
05/23/2019 24.43 24.56 23.75 24.05 208,983
05/22/2019 24.91 24.92 24.6 24.62 106,265
05/21/2019 25.13 25.13 24.9 25 138,480
05/20/2019 24.8 25.27 24.8 25.03 111,451
05/17/2019 25.12 25.43 24.86 24.89 178,158
05/16/2019 25.2 25.45 25.15 25.32 129,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio