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
2018-12-12 7.90 7.90 7.90 7.90 100
2018-12-11 7.68 7.68 7.68 7.68 200
2018-12-10 7.79 7.79 7.79 7.79 94
2018-12-06 8.13 8.13 8.13 8.13 2
2018-11-21 7.80 7.80 7.80 7.80 5
2018-11-20 7.72 7.72 7.72 7.72 100
2018-11-16 7.70 7.70 7.70 7.70 100
2018-11-15 7.82 7.82 7.82 7.82 1
2018-11-07 7.58 7.58 7.58 7.58 8
2018-11-02 7.71 7.71 7.71 7.71 100
2018-11-01 7.64 7.64 7.64 7.64 100
2018-10-29 7.64 7.64 7.64 7.64 500
2018-10-26 7.60 7.60 7.60 7.60 100
2018-10-23 8.00 8.00 7.90 7.90 1,740
2018-10-18 7.90 7.90 7.90 7.90 2,428
2018-10-17 8.25 8.25 8.25 8.25 276
2018-10-11 8.33 8.33 8.33 8.33 1,115
2018-10-10 8.25 8.25 8.20 8.20 694
2018-10-09 8.25 8.25 8.25 8.25 300
2018-10-04 8.25 8.25 8.25 8.25 479
2018-10-02 8.18 8.18 8.18 8.18 6
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

» 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.