PFC.BOPFC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $374.00 | $379.00 | $370.30 | $375.45 | 175,450 |
| 1/14/2026 | $369.60 | $373.45 | $367.90 | $371.80 | 132,185 |
| 1/13/2026 | $374.85 | $374.85 | $366.00 | $369.50 | 152,259 |
| 1/12/2026 | $356.10 | $372.60 | $355.00 | $371.50 | 693,937 |
| 1/9/2026 | $363.90 | $367.15 | $358.00 | $359.05 | 214,972 |
| 1/8/2026 | $377.35 | $379.45 | $363.00 | $365.40 | 356,916 |
| 1/7/2026 | $376.10 | $377.50 | $372.60 | $376.95 | 122,472 |
| 1/6/2026 | $376.70 | $381.55 | $373.20 | $376.10 | 260,217 |
| 1/5/2026 | $377.10 | $378.90 | $371.65 | $374.80 | 1.58M |
| 1/2/2026 | $364.35 | $378.90 | $363.40 | $375.90 | 840,952 |
| 1/1/2026 | $358.50 | $363.70 | $356.30 | $363.05 | 511,950 |
| 12/31/2025 | $350.00 | $358.60 | $350.00 | $355.40 | 394,949 |
| 12/30/2025 | $351.10 | $351.55 | $348.85 | $349.35 | 73,571 |
| 12/29/2025 | $353.60 | $355.55 | $350.40 | $351.40 | 85,764 |
| 12/26/2025 | $352.20 | $358.00 | $350.35 | $354.50 | 126,666 |
| 12/24/2025 | $355.40 | $357.00 | $351.00 | $352.20 | 344,585 |
| 12/23/2025 | $344.15 | $356.80 | $342.35 | $354.95 | 438,634 |
| 12/22/2025 | $340.05 | $344.60 | $339.40 | $343.40 | 246,465 |
| 12/19/2025 | $335.35 | $339.40 | $335.20 | $338.80 | 106,243 |
| 12/18/2025 | $334.85 | $337.30 | $330.05 | $335.00 | 137,286 |
| 12/17/2025 | $336.10 | $338.80 | $334.25 | $335.60 | 147,461 |
| 12/16/2025 | $341.20 | $341.20 | $335.00 | $336.00 | 130,727 |
| 12/15/2025 | $343.30 | $343.60 | $337.70 | $341.05 | 328,944 |
| 12/12/2025 | $344.00 | $344.95 | $339.80 | $344.25 | 237,892 |
| 12/11/2025 | $344.90 | $344.90 | $340.50 | $342.65 | 206,097 |
| 12/10/2025 | $345.00 | $349.00 | $342.65 | $343.85 | 287,696 |
| 12/9/2025 | $340.35 | $344.20 | $335.00 | $342.50 | 405,248 |
| 12/8/2025 | $353.00 | $353.30 | $340.05 | $342.50 | 438,129 |
| 12/5/2025 | $351.95 | $353.95 | $348.80 | $352.70 | 138,272 |
| 12/4/2025 | $352.00 | $354.80 | $350.65 | $352.00 | 99,715 |
| 12/3/2025 | $360.90 | $361.65 | $350.60 | $351.90 | 582,616 |
| 12/2/2025 | $360.00 | $363.25 | $357.75 | $360.30 | 117,954 |
| 12/1/2025 | $364.00 | $365.70 | $360.00 | $360.90 | 223,271 |
| 11/28/2025 | $364.00 | $365.20 | $361.00 | $363.10 | 267,295 |
| 11/27/2025 | $363.40 | $367.70 | $361.90 | $365.25 | 328,947 |
| 11/26/2025 | $359.40 | $364.70 | $357.60 | $362.45 | 208,541 |
| 11/25/2025 | $363.05 | $366.50 | $360.90 | $361.30 | 228,892 |
| 11/24/2025 | $370.70 | $370.70 | $361.80 | $362.65 | 231,932 |
| 11/21/2025 | $373.35 | $373.35 | $369.10 | $369.65 | 196,336 |
| 11/19/2025 | $375.50 | $376.45 | $372.10 | $373.55 | 131,396 |
| 11/18/2025 | $381.00 | $381.00 | $373.20 | $374.40 | 226,347 |
| 11/17/2025 | $375.50 | $379.95 | $375.45 | $376.70 | 251,919 |
| 11/14/2025 | $373.50 | $375.50 | $371.15 | $374.60 | 166,687 |
| 11/13/2025 | $376.00 | $377.30 | $372.15 | $372.85 | 162,857 |
| 11/12/2025 | $376.00 | $380.50 | $373.40 | $375.20 | 240,882 |
| 11/11/2025 | $378.00 | $378.00 | $369.60 | $375.00 | 251,230 |
| 11/10/2025 | $379.85 | $381.65 | $374.25 | $377.25 | 415,938 |
| 11/7/2025 | $384.55 | $394.70 | $375.00 | $380.45 | 277,645 |
| 11/6/2025 | $396.25 | $397.75 | $385.35 | $386.00 | 486,409 |
| 11/4/2025 | $403.30 | $406.00 | $395.70 | $396.25 | 145,505 |
| 11/3/2025 | $402.15 | $406.85 | $401.50 | $403.35 | 275,434 |
| 10/31/2025 | $404.60 | $408.65 | $402.50 | $403.25 | 194,310 |
| 10/30/2025 | $413.85 | $413.85 | $403.00 | $405.05 | 377,861 |
| 10/29/2025 | $396.00 | $410.95 | $393.45 | $409.10 | 717,359 |
| 10/28/2025 | $398.95 | $401.85 | $393.20 | $394.60 | 299,067 |
| 10/27/2025 | $395.30 | $399.50 | $394.10 | $397.35 | 165,892 |
| 10/24/2025 | $399.40 | $399.40 | $392.30 | $393.65 | 192,180 |
| 10/23/2025 | $403.00 | $403.80 | $395.70 | $396.70 | 216,019 |
| 10/21/2025 | $400.05 | $401.55 | $397.00 | $398.80 | 33,946 |
| 10/20/2025 | $398.60 | $400.95 | $396.65 | $397.90 | 184,354 |