S&P 500 7,523.96 +0.20% NASDAQ 25,823.10 -0.05% DOW 52,405.95 +0.35% R2K 2,967.97 -0.65% VIX 16.82 -1.35% US 10Y 4.65 +0.43% DXY 101.14 -0.03% GOLD 4,152.30 +1.99% CRUDE 86.27 +1.60% BITCOIN 66,200.80 -0.46%
Next Bullish Trade
Sign in
PFM

PFM PFM

$55.91 +0.11 (+0.20%)
Neutral · +0.60σ
+ Compare Open in Sniper

Historical prices · daily

125 sessions
Date Open High Low Close Volume
2026-07-22 $55.68 $55.95 $55.68 $55.91 0.0M
2026-07-21 $55.67 $55.81 $55.44 $55.80 0.0M
2026-07-20 $56.06 $56.06 $55.55 $55.56 0.0M
2026-07-17 $56.13 $56.45 $55.89 $55.96 0.0M
2026-07-16 $55.87 $56.25 $55.87 $56.21 0.0M
2026-07-15 $55.85 $55.89 $55.65 $55.71 0.0M
2026-07-14 $56.05 $56.05 $55.68 $55.69 0.0M
2026-07-13 $56.08 $56.16 $55.86 $55.99 0.0M
2026-07-10 $55.85 $56.05 $55.80 $56.00 0.0M
2026-07-09 $55.83 $56.00 $55.83 $55.86 0.0M
2026-07-08 $55.93 $55.93 $55.71 $55.71 0.0M
2026-07-07 $56.26 $56.26 $55.98 $56.07 0.0M
2026-07-06 $56.24 $56.24 $55.81 $55.98 0.0M
2026-07-02 $55.50 $55.93 $55.50 $55.93 0.0M
2026-07-01 $55.25 $55.65 $55.20 $55.37 0.0M
2026-06-30 $55.44 $55.58 $55.37 $55.45 0.0M
2026-06-29 $55.46 $55.46 $55.24 $55.41 0.0M
2026-06-26 $55.03 $55.35 $54.98 $55.24 0.0M
2026-06-25 $55.23 $55.50 $54.97 $55.04 0.0M
2026-06-24 $54.93 $55.15 $54.72 $54.86 0.0M
2026-06-23 $54.73 $55.01 $54.73 $54.93 0.0M
2026-06-22 $55.03 $55.19 $54.95 $55.01 0.0M
2026-06-18 $55.36 $55.36 $55.12 $55.19 0.0M
2026-06-17 $55.66 $55.85 $55.01 $55.09 0.0M
2026-06-16 $55.67 $55.92 $55.63 $55.66 0.0M
2026-06-15 $55.90 $55.90 $55.65 $55.65 0.0M
2026-06-12 $55.31 $55.60 $55.16 $55.47 0.0M
2026-06-11 $54.97 $55.43 $54.77 $55.22 0.0M
2026-06-10 $54.97 $55.32 $54.63 $54.70 0.0M
2026-06-09 $55.25 $55.44 $54.58 $55.12 0.0M
2026-06-08 $55.34 $55.42 $54.97 $54.97 0.0M
2026-06-05 $55.57 $55.62 $55.01 $55.06 0.0M
2026-06-04 $55.42 $55.72 $55.42 $55.68 0.0M
2026-06-03 $55.48 $55.68 $55.46 $55.50 0.0M
2026-06-02 $55.24 $55.64 $55.24 $55.63 0.0M
2026-06-01 $55.25 $55.32 $55.02 $55.24 0.0M
2026-05-29 $55.29 $55.38 $55.20 $55.38 0.0M
2026-05-28 $55.02 $55.22 $54.99 $55.18 0.0M
2026-05-27 $55.01 $55.07 $54.94 $54.97 0.0M
2026-05-26 $55.12 $55.22 $54.97 $55.01 0.0M
2026-05-22 $54.73 $55.11 $54.73 $55.06 0.0M
2026-05-21 $54.44 $54.62 $54.20 $54.61 0.0M
2026-05-20 $54.29 $54.61 $54.29 $54.55 0.0M
2026-05-19 $54.23 $54.55 $54.23 $54.30 0.0M
2026-05-18 $54.13 $54.48 $54.13 $54.48 0.0M
2026-05-15 $54.35 $54.49 $54.21 $54.22 0.1M
2026-05-14 $54.35 $54.65 $54.31 $54.55 0.1M
2026-05-13 $53.87 $54.13 $53.79 $54.07 0.0M
2026-05-12 $53.97 $54.13 $53.73 $54.11 0.0M
2026-05-11 $53.77 $54.03 $53.77 $53.96 0.0M
2026-05-08 $54.18 $54.18 $53.88 $53.89 0.0M
2026-05-07 $54.22 $54.22 $53.89 $53.92 0.0M
2026-05-06 $54.06 $54.35 $54.06 $54.28 0.0M
2026-05-05 $53.91 $54.21 $53.77 $54.08 0.0M
2026-05-04 $53.99 $54.02 $53.60 $53.68 0.0M
2026-05-01 $54.21 $54.39 $54.04 $54.05 0.0M
2026-04-30 $53.55 $54.13 $53.54 $54.10 0.0M
2026-04-29 $53.33 $53.33 $53.10 $53.28 0.0M
2026-04-28 $53.33 $53.39 $53.22 $53.28 0.0M
2026-04-27 $53.44 $53.54 $53.37 $53.38 0.0M
2026-04-24 $53.99 $53.99 $53.48 $53.61 0.0M
2026-04-23 $53.64 $54.00 $53.64 $53.91 0.0M
2026-04-22 $53.76 $53.78 $53.59 $53.72 0.0M
2026-04-21 $53.77 $53.89 $53.39 $53.48 0.1M
2026-04-20 $53.77 $53.84 $53.69 $53.76 0.0M
2026-04-17 $53.50 $53.91 $53.50 $53.81 0.0M
2026-04-16 $53.10 $53.25 $53.10 $53.23 0.0M
2026-04-15 $53.14 $53.14 $52.81 $53.08 0.0M
2026-04-14 $52.85 $52.98 $52.72 $52.97 0.0M
2026-04-13 $52.37 $52.83 $52.23 $52.83 0.0M
2026-04-10 $52.74 $52.74 $52.36 $52.42 0.0M
2026-04-09 $52.46 $52.85 $52.38 $52.74 0.0M
2026-04-08 $52.28 $52.55 $52.17 $52.53 0.0M
2026-04-07 $51.39 $51.41 $51.10 $51.36 0.0M
2026-04-06 $51.22 $51.46 $51.15 $51.45 0.0M
2026-04-02 $50.80 $51.37 $50.74 $51.29 0.1M
2026-04-01 $51.32 $51.37 $51.12 $51.21 0.0M
2026-03-31 $50.57 $51.13 $50.41 $51.09 0.1M
2026-03-30 $50.44 $50.47 $49.98 $50.12 0.0M
2026-03-27 $50.64 $50.64 $50.03 $50.14 0.0M
2026-03-26 $50.88 $51.14 $50.68 $50.68 0.0M
2026-03-25 $51.31 $51.31 $50.99 $51.07 0.0M
2026-03-24 $50.61 $51.14 $50.54 $50.87 0.0M
2026-03-23 $50.98 $51.27 $50.82 $50.85 0.0M
2026-03-20 $51.02 $51.09 $50.41 $50.56 0.0M
2026-03-19 $50.84 $51.24 $50.84 $51.06 0.0M
2026-03-18 $51.68 $51.72 $51.09 $51.09 0.0M
2026-03-17 $52.26 $52.36 $51.93 $51.93 0.0M
2026-03-16 $51.98 $52.18 $51.89 $52.03 0.0M
2026-03-13 $51.99 $52.19 $51.63 $51.69 0.0M
2026-03-12 $51.91 $51.98 $51.72 $51.72 0.0M
2026-03-11 $52.46 $52.46 $52.16 $52.29 0.1M
2026-03-10 $52.60 $52.88 $52.37 $52.41 0.0M
2026-03-09 $51.97 $52.69 $51.75 $52.67 0.0M
2026-03-06 $52.38 $52.59 $52.07 $52.50 0.0M
2026-03-05 $53.26 $53.26 $52.51 $52.87 0.0M
2026-03-04 $53.46 $53.58 $53.15 $53.50 0.0M
2026-03-03 $53.19 $53.56 $52.77 $53.38 0.0M
2026-03-02 $53.68 $54.03 $53.59 $53.88 0.1M
2026-02-27 $53.44 $53.96 $53.44 $53.93 0.1M
2026-02-26 $53.91 $53.91 $53.53 $53.83 0.1M
2026-02-25 $53.85 $53.87 $53.67 $53.85 0.1M
2026-02-24 $53.39 $53.72 $53.39 $53.70 0.0M
2026-02-23 $53.67 $53.97 $53.38 $53.43 0.0M
2026-02-20 $53.62 $53.83 $53.49 $53.79 0.0M
2026-02-19 $53.68 $53.85 $53.58 $53.70 0.0M
2026-02-18 $53.88 $53.98 $53.74 $53.89 0.0M
2026-02-17 $53.90 $53.96 $53.59 $53.79 0.0M
2026-02-13 $53.68 $54.13 $53.68 $53.85 0.0M
2026-02-12 $54.21 $54.34 $53.65 $53.65 0.0M
2026-02-11 $54.30 $54.30 $54.03 $54.15 0.0M
2026-02-10 $54.12 $54.30 $54.02 $54.02 0.0M
2026-02-09 $54.11 $54.21 $54.00 $54.12 0.0M
2026-02-06 $53.49 $54.16 $53.49 $54.14 0.0M
2026-02-05 $53.34 $53.45 $53.01 $53.08 0.2M
2026-02-04 $53.40 $53.69 $53.36 $53.53 0.0M
2026-02-03 $53.19 $53.37 $52.86 $53.16 0.0M
2026-02-02 $52.70 $53.29 $52.70 $53.24 0.0M
2026-01-30 $52.57 $52.79 $52.36 $52.75 0.0M
2026-01-29 $52.71 $52.77 $52.39 $52.76 0.0M
2026-01-28 $52.66 $52.72 $52.47 $52.61 0.0M
2026-01-27 $52.72 $52.80 $52.66 $52.77 0.0M
2026-01-26 $52.52 $52.85 $52.52 $52.76 0.0M
2026-01-23 $52.50 $52.52 $52.31 $52.47 0.0M
2026-01-22 $52.87 $52.88 $52.63 $52.64 0.0M