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
2018-02-20 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
2018-01-18 8.05 8.05 8.05 8.05 1
2018-01-16 8.07 8.07 8.07 8.07 1,160
2018-01-05 8.20 8.20 8.20 8.20 100
2018-01-02 8.39 8.39 8.39 8.39 6
2017-12-28 8.50 8.50 8.50 8.50 108
2017-12-27 8.50 8.50 8.50 8.50 991
2017-12-26 8.36 8.36 8.36 8.36 72
2017-12-22 8.53 8.53 8.50 8.50 500
2017-12-21 8.38 8.45 8.38 8.43 1,374
2017-12-20 7.98 8.04 7.98 8.04 870
2017-12-19 7.68 7.75 7.68 7.75 2,732
2017-12-18 7.60 7.66 7.56 7.56 2,397
2017-12-15 7.60 7.60 7.60 7.60 1,500
2017-12-14 7.54 7.60 7.43 7.43 1,666
2017-12-13 7.40 7.40 7.40 7.40 15
2017-12-12 7.50 7.50 7.50 7.50 12
2017-12-11 7.38 7.38 7.38 7.38 1
2017-12-08 7.50 7.50 7.50 7.50 460
2017-12-07 7.49 7.49 7.36 7.36 1,400
2017-12-05 7.42 7.42 7.42 7.42 300
2017-12-04 7.56 7.56 7.56 7.56 300
2017-11-30 7.70 7.70 7.62 7.62 410
2017-11-29 7.70 7.70 7.70 7.70 1
2017-11-27 7.23 7.40 7.23 7.40 1,900
2017-11-16 7.30 7.30 7.30 7.30 300
2017-11-08 7.47 7.47 7.47 7.47 191

» 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.