P & F INDS Historical Stock Price

Below is the stock price history for P & F Inds PFIN. Data is recorded each day for the historical open, high, low, close and volume. The P & F Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

P & F Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 8.30 8.30 8.30 8.30 9
2018-09-18 8.36 8.36 8.36 8.36 400
2018-09-17 8.20 8.20 8.20 8.20 100
2018-09-13 7.90 7.96 7.90 7.96 300
2018-09-12 7.88 7.88 7.88 7.88 300
2018-09-11 7.78 7.78 7.78 7.78 100
2018-09-06 8.10 8.10 8.10 8.10 260
2018-08-29 8.02 8.02 8.02 8.02 100
2018-08-24 8.05 8.05 8.05 8.05 425
2018-08-17 8.10 8.10 8.10 8.10 277
2018-08-14 7.66 7.66 7.66 7.66 300
2018-07-31 8.70 8.70 8.70 8.70 1,000
2018-07-25 8.50 8.50 8.50 8.50 1,000
2018-07-17 8.45 8.45 8.45 8.45 2
2018-07-12 8.50 8.50 8.50 8.50 3
2018-07-11 8.46 8.46 8.46 8.46 200
2018-07-06 8.56 8.56 8.56 8.56 300
2018-07-03 8.25 8.25 8.25 8.25 1
2018-06-27 8.37 8.37 8.37 8.37 328
2018-06-19 8.50 8.50 8.50 8.50 1,200
2018-06-18 8.70 8.70 8.70 8.70 306
2018-06-12 8.65 8.65 8.65 8.65 100
2018-06-08 8.26 8.35 8.26 8.35 301
2018-06-07 8.65 8.65 8.65 8.65 76
2018-05-30 8.80 8.80 8.80 8.80 123
2018-05-24 8.50 8.50 8.50 8.50 1,315
2018-05-21 8.40 8.45 8.35 8.35 1,785
2018-05-08 8.48 8.48 8.48 8.48 461
2018-05-04 8.05 8.05 8.05 8.05 100
2018-05-02 7.72 7.72 7.72 7.72 96

» More P & F Inds Stock Price History

To see other companies like P & F Inds (PFIN), view our stock market today for news, and other data.