PFS.BO(PFS.BO)
PFS.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $29.77 | $29.79 | $29.52 | $29.76 | 7,124 |
| 7/17/2026 | $29.98 | $30.23 | $29.64 | $29.82 | 15,403 |
| 7/16/2026 | $30.30 | $30.40 | $29.82 | $30.16 | 61,242 |
| 7/15/2026 | $30.35 | $30.69 | $30.08 | $30.10 | 40,923 |
| 7/14/2026 | $31.10 | $31.10 | $30.34 | $30.34 | 29,324 |
| 7/13/2026 | $30.34 | $31.42 | $30.34 | $31.10 | 69,032 |
| 7/10/2026 | $30.54 | $30.94 | $30.54 | $30.72 | 24,443 |
| 7/9/2026 | $30.90 | $30.90 | $30.48 | $30.59 | 44,947 |
| 7/8/2026 | $30.76 | $30.76 | $30.30 | $30.52 | 29,949 |
| 7/7/2026 | $30.49 | $31.06 | $30.49 | $30.76 | 36,032 |
| 7/6/2026 | $31.06 | $31.30 | $30.55 | $30.57 | 57,849 |
| 7/3/2026 | $31.62 | $31.62 | $31.04 | $31.33 | 31,805 |
| 7/2/2026 | $31.32 | $32.04 | $31.12 | $31.15 | 45,289 |
| 7/1/2026 | $31.60 | $32.00 | $31.30 | $31.30 | 72,097 |
| 6/30/2026 | $31.60 | $31.65 | $31.08 | $31.40 | 32,914 |
| 6/29/2026 | $31.00 | $31.98 | $30.62 | $31.38 | 94,467 |
| 6/25/2026 | $30.73 | $30.93 | $30.50 | $30.62 | 69,948 |
| 6/24/2026 | $30.50 | $30.78 | $30.11 | $30.55 | 30,438 |
| 6/23/2026 | $31.35 | $31.35 | $30.60 | $30.62 | 57,173 |
| 6/22/2026 | $31.00 | $31.60 | $30.90 | $31.35 | 53,295 |
| 6/19/2026 | $30.78 | $31.25 | $30.78 | $30.90 | 37,372 |
| 6/18/2026 | $31.59 | $31.59 | $30.71 | $30.95 | 89,812 |
| 6/17/2026 | $31.80 | $31.80 | $31.06 | $31.50 | 35,997 |
| 6/16/2026 | $30.70 | $31.55 | $30.70 | $31.29 | 138,123 |
| 6/15/2026 | $30.50 | $31.39 | $30.49 | $30.76 | 110,988 |
| 6/12/2026 | $30.34 | $30.65 | $30.01 | $30.61 | 42,906 |
| 6/11/2026 | $30.41 | $31.20 | $29.75 | $29.93 | 43,137 |
| 6/10/2026 | $31.22 | $31.49 | $30.55 | $30.72 | 39,095 |
| 6/9/2026 | $31.15 | $32.36 | $31.00 | $31.50 | 127,660 |
| 6/8/2026 | $30.90 | $31.85 | $30.72 | $31.11 | 51,355 |
| 6/5/2026 | $30.82 | $31.80 | $30.70 | $30.90 | 82,391 |
| 6/4/2026 | $30.78 | $31.51 | $30.74 | $30.82 | 105,385 |
| 6/3/2026 | $31.11 | $31.11 | $30.54 | $30.84 | 24,380 |
| 6/2/2026 | $30.89 | $30.89 | $30.32 | $30.76 | 18,796 |
| 6/1/2026 | $30.62 | $31.14 | $30.54 | $31.12 | 53,504 |
| 5/29/2026 | $31.23 | $31.23 | $30.54 | $30.81 | 52,118 |
| 5/27/2026 | $30.85 | $31.10 | $30.65 | $30.65 | 43,593 |
| 5/26/2026 | $30.70 | $31.07 | $30.58 | $30.58 | 43,310 |
| 5/25/2026 | $30.68 | $31.00 | $30.62 | $30.62 | 25,209 |
| 5/22/2026 | $30.96 | $31.04 | $30.45 | $30.78 | 16,317 |
| 5/21/2026 | $29.97 | $31.97 | $29.97 | $31.04 | 70,574 |
| 5/20/2026 | $29.80 | $30.20 | $29.57 | $29.96 | 26,753 |
| 5/19/2026 | $30.18 | $30.42 | $29.93 | $30.00 | 26,652 |
| 5/18/2026 | $30.00 | $30.35 | $29.62 | $30.30 | 24,641 |
| 5/15/2026 | $29.96 | $30.85 | $29.76 | $30.10 | 52,633 |
| 5/14/2026 | $30.28 | $30.45 | $29.85 | $29.95 | 51,337 |
| 5/13/2026 | $30.55 | $30.55 | $30.10 | $30.29 | 32,321 |
| 5/12/2026 | $31.18 | $31.20 | $30.02 | $30.18 | 35,951 |
| 5/11/2026 | $31.42 | $31.42 | $30.30 | $30.56 | 62,081 |
| 5/8/2026 | $31.33 | $31.34 | $30.60 | $31.15 | 30,873 |
| 5/7/2026 | $30.42 | $31.53 | $30.27 | $31.33 | 110,820 |
| 5/6/2026 | $31.25 | $31.25 | $29.97 | $30.50 | 77,739 |
| 5/5/2026 | $31.70 | $31.70 | $30.74 | $31.25 | 120,647 |
| 5/4/2026 | $31.50 | $31.96 | $31.27 | $31.31 | 110,818 |
| 4/30/2026 | $31.57 | $31.95 | $30.82 | $31.25 | 34,611 |
| 4/29/2026 | $32.46 | $32.79 | $31.40 | $31.40 | 87,575 |
| 4/28/2026 | $31.30 | $33.01 | $30.98 | $32.00 | 109,955 |
| 4/27/2026 | $30.01 | $31.60 | $30.01 | $31.49 | 55,096 |
| 4/24/2026 | $31.11 | $31.11 | $29.62 | $30.00 | 37,855 |
| 4/23/2026 | $31.19 | $31.49 | $30.71 | $30.77 | 30,846 |
| 4/22/2026 | $31.52 | $31.78 | $31.10 | $31.30 | 37,025 |
| 4/21/2026 | $31.91 | $31.91 | $31.06 | $31.32 | 16,852 |