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
2018-06-18 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
2018-05-01 8.29 8.29 8.29 8.29 100
2018-04-30 8.06 8.06 8.06 8.06 200
2018-04-19 8.10 8.10 8.10 8.10 11
2018-04-18 7.91 7.91 7.91 7.91 4
2018-04-17 7.81 7.81 7.81 7.81 1
2018-04-13 7.80 7.80 7.80 7.80 4
2018-04-11 8.20 8.20 8.20 8.20 1
2018-04-09 7.58 7.81 7.58 7.81 17
2018-03-27 7.50 7.50 7.50 7.50 300
2018-03-22 7.62 7.62 7.62 7.62 1,700
2018-03-21 7.65 7.65 7.65 7.65 100
2018-03-20 7.70 7.70 7.70 7.70 200
2018-03-13 7.74 7.74 7.74 7.74 25
2018-03-12 7.45 7.45 7.45 7.45 1,000
2018-03-07 7.31 7.31 7.31 7.31 669
2018-02-22 7.22 7.22 7.22 7.22 11
2018-02-20 7.50 7.50 7.50 7.50 100
2018-01-29 7.97 7.97 7.97 7.97 9
2018-01-26 7.79 7.79 7.62 7.62 2,105
2018-01-19 8.12 8.12 8.12 8.12 400

» 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.