P & F Industries Stock Price History, PFIN Historical Prices

Add to My Stocks
$7.43 $0.07 (0.93%) PFIN stock closing price Feb 16, 2018 (Closing)

P & F Industries stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and P & F Industries P/E ratio data for the stock. The stock price was at a 5 year high of $11.62 on Mar 16, 2016 as seen from P & F Industries stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 7.43 7.43 7.43 7.43 185 - 0.5
2018-02-15 7.68 7.68 7.5 7.5 796 - 0.5
2018-02-13 7.17 7.17 7.17 7.17 124 - 0.48
2018-02-12 7.25 7.25 7.22 7.22 6,142 - 0.48
2018-02-09 7.15 7.43 7.15 7.2 2,892 - 0.48
2018-02-07 7.64 7.78 7.6 7.78 2,172 - 0.52
2018-02-06 7.5 7.6 7.5 7.6 548 - 0.51
2018-02-05 7.15 7.5 7.15 7.5 5,335 - 0.5
2018-02-02 7.51 7.57 7.27 7.27 2,180 - 0.49
2018-02-01 7.75 7.75 7.5 7.69 1,515 - 0.51
2018-01-31 7.75 7.75 7.5 7.57 5,072 - 0.51
2018-01-26 7.7 7.71 7.62 7.62 5,662 - 0.51
2018-01-25 7.65 7.81 7.65 7.81 2,734 - 0.52
2018-01-24 7.59 7.75 7.59 7.75 4,198 - 0.52
2018-01-23 7.87 7.87 7.65 7.68 3,082 - 0.51
2018-01-19 8.16 8.21 8.05 8.05 4,855 - 0.54
2018-01-18 7.93 8.05 7.93 8.05 3,408 - 0.54
2018-01-17 8.4 8.4 7.89 7.92 2,740 - 0.53
2018-01-16 8.41 8.41 7.99 8.2 9,534 - 0.55
2018-01-10 7.97 8.11 7.89 8.11 4,504 - 0.54
2018-01-09 8 8.43 7.92 7.97 2,428 - 0.53
2018-01-08 8.06 8.43 8.06 8.06 1,261 - 0.54
2018-01-05 8.02 8.31 8.02 8.31 1,222 - 0.56
2018-01-03 8.49 8.49 8.47 8.47 543 - 0.57
2018-01-02 8.39 8.39 8.35 8.35 846 - 0.56
2017-12-29 8.39 8.5 8.38 8.38 2,503 - 0.56
2017-12-28 8.09 8.09 8.09 8.09 276 - 0.54
2017-12-27 7.96 8.51 7.96 8.5 5,942 - 0.57
2017-12-26 7.88 8.36 7.88 8.24 5,267 - 0.55
2017-12-22 8.54 8.63 8.01 8.01 9,491 - 0.53
2017-12-21 7.76 8.63 7.76 8.63 16,864 - 0.58
2017-12-20 7.76 8.13 7.7 8.13 5,248 - 0.54
2017-12-19 7.7 7.75 7.7 7.75 5,419 - 0.52
2017-12-18 7.56 7.7 7.52 7.7 13,227 - 0.51
2017-12-15 7.59 7.6 7.57 7.59 2,527 - 0.51
2017-12-14 7.46 7.6 7.43 7.53 9,311 - 0.5
2017-12-13 7.4 7.59 7.4 7.57 6,433 - 0.51
2017-12-12 7.38 7.5 7.38 7.45 5,048 - 0.5
2017-12-11 7.5 7.54 7.37 7.43 6,334 - 0.5
2017-12-08 7.4 7.52 7.4 7.5 6,062 - 0.5
2017-12-07 7.41 7.52 7.36 7.52 37,456 - 0.5
2017-12-06 7.36 7.51 7.36 7.47 17,634 - 0.5
2017-12-05 7.41 7.5 7.36 7.36 19,823 - 0.49
2017-12-04 7.55 7.56 7.4 7.43 10,123 - 0.5
2017-12-01 7.59 7.6 7.51 7.51 7,199 - 0.5
2017-11-30 7.7 7.7 7.48 7.48 5,504 - 0.5
2017-11-29 7.7 7.7 7.47 7.54 4,566 - 0.5
2017-11-28 7.54 7.7 7.41 7.49 8,749 - 0.5
2017-11-27 7.23 7.61 7.23 7.45 12,640 - 0.5
2017-11-24 7.25 7.25 7.25 7.25 449 - 0.48
2017-11-23 0 0 0 7.36 0 - -
2017-11-22 7.36 7.39 7.36 7.36 1,860 - 0.49
2017-11-21 7.31 7.4 7.27 7.34 3,933 - 0.49
2017-11-20 0 0 0 7.4 84 - -
2017-11-17 7.26 7.47 7.26 7.4 9,506 - 0.49
2017-11-16 7.3 7.42 7.26 7.31 7,273 - 0.49
2017-11-15 7.35 7.38 7.26 7.26 2,009 - 0.49
2017-11-14 7.34 7.34 7.34 7.34 100 - 0.49
2017-11-13 7.4 7.4 7.4 7.4 118 - 0.49
2017-11-10 7.4 7.4 7.4 7.4 747 - 0.49
2017-11-09 7.49 7.49 7.4 7.4 670 - 0.48
2017-11-08 7.42 7.5 7.42 7.5 950 - 0.49
2017-11-07 7.35 7.7 7.35 7.48 1,583 - 0.48
2017-11-06 7.4 7.4 7.35 7.39 5,027 - 0.48
2017-11-03 7.4 7.4 7.35 7.35 2,497 - 0.48
2017-11-02 7.4 7.4 7.35 7.4 6,850 - 0.48
2017-11-01 7.43 7.43 7.4 7.4 1,237 - 0.48
2017-10-31 0 0 0 7.43 1 - -
2017-10-30 7.39 7.43 7.39 7.43 3,750 - 0.48
2017-10-27 7.59 7.59 7.31 7.31 681 - 0.47
2017-10-26 7.36 7.5 7.36 7.5 659 - 0.49
2017-10-25 7.24 7.24 7.23 7.23 2,405 - 0.47
2017-10-24 0 0 0 7.69 12 - -
2017-10-23 0 0 0 7.69 2 - -
2017-10-20 7.7 7.7 7.69 7.69 675 - 0.5
2017-10-19 7.5 7.62 7.24 7.45 1,029 - 0.48
2017-10-18 0 0 0 7.66 69 - -
2017-10-17 0 0 0 7.66 21 - -
2017-10-16 7.5 7.66 7.5 7.66 1,650 - 0.5
2017-10-13 7.71 7.8 7.6 7.8 4,399 - 0.51
2017-10-12 7.45 7.59 7.45 7.46 2,345 - 0.48
2017-10-11 7.47 7.47 7.38 7.38 408 - 0.48
2017-10-10 7.2 7.44 7.2 7.4 1,117 - 0.48
2017-10-09 7.06 7.17 7.06 7.16 1,522 - 0.46
2017-10-06 7.06 7.06 7.06 7.06 233 - 0.46
2017-10-05 6.99 7 6.99 7 2,341 - 0.45
2017-10-04 6.89 7 6.85 7 3,132 - 0.45
2017-10-03 6.72 7.1 6.72 6.81 3,715 - 0.44
2017-10-02 7.21 7.21 7.2 7.2 2,611 - 0.47
Get more Data

P & F Industries Stock History Chart

View PFIN PE ratio, PS ratio stocks charts and compare with peers.
PFIN Chart
Note: Compare P & F Industries stock price history with the index and industry peers.

P & F Industries Stock Price History: Past 5 years

Max Stock Price11.62Mar 16,2016
Min Stock Price5.66Jul 11,2017
Avg Stock Price8.02

P & F Industries Historical PE ratio: Past 5 years

Max PE Ratio15.42Aug 12,2015
Min PE Ratio2.07May 17,2016
Avg PE Ratio8.68

P & F Industries Historical PS ratio: Past 5 years

Max PS Ratio0.58Dec 21,2017
Min PS Ratio0.3Jul 11,2017
Avg PS Ratio0.41

PFIN Industry Peers

Company Price Change (%)
Toro (TTC)63.070.79 (1.27%)
Qep (QEPC)29.230 (0%)
L S Starrett (SCX)8.250.1 (1.2%)
Natural Gas Services (NGS)26.70 (0%)
Stanley Black & Decker (SWK)159.770.36 (0.22%)
Atlas Copco (ATLKY)43.860.06 (0.14%)
Atlas Copco (ATLKY)43.860.06 (0.14%)

P & F Industries share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in P & F Industries stock analysis. The price and volume changes on a daily basis is provided in the P & F Industries stock price history. An abnormally high daily 185 typically implies breaking news or earnings release. PFIN stock closed at $7.43 and traded with a volume of 185 on the last trading day. Looking at P & F Industries stock history data, the P/S ratio was at a low of 0.3 on Jul 11, 2017.