P & F Industries Stock Price History, PFIN Historical Prices

Add to My Stocks
$7.52 $0.07 (0.94%) PFIN stock closing price Sep 18, 2017 (Closing)

View and download P & F Industries stock price history for the last 10 years. 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 11.7 on 01 Nov, 2007 as seen from P & F Industries stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-187.267.967.217.5252236N/A0.49
2017-09-157.457.457.257.453845N/A0.48
2017-09-147.047.057.047.051502N/A0.46
2017-09-137.057.057.057.052118N/A0.46
2017-09-126.937.106.937.101101N/A0.46
2017-09-117.197.196.897.1511069N/A0.46
2017-09-086.497.396.496.9711745N/A0.45
2017-09-076.967.056.906.928124N/A0.45
2017-09-066.916.996.526.766306N/A0.44
2017-09-057.127.127.007.095676N/A0.46
2017-09-016.887.196.887.106962N/A0.46
2017-08-316.637.196.546.7617952N/A0.44
2017-08-306.556.556.546.54796N/A0.42
2017-08-296.396.526.396.481497N/A0.42
2017-08-286.226.476.226.412204N/A0.42
2017-08-256.086.336.086.331820N/A0.41
2017-08-246.206.246.116.215831N/A0.40
2017-08-236.016.205.746.2019944N/A0.40
2017-08-225.996.075.996.074054N/A0.39
2017-08-215.896.095.865.9916510N/A0.39
2017-08-186.106.205.916.206434N/A0.40
2017-08-176.056.146.056.14667N/A0.40
2017-08-166.066.216.066.211025N/A0.40
2017-08-156.026.245.986.233841N/A0.40
2017-08-145.866.055.866.0027892N/A0.32
2017-08-115.845.935.845.9311491N/A0.32
2017-08-105.606.005.605.9015001N/A0.32
2017-08-086.026.025.905.9326120N/A0.32
2017-08-076.156.155.935.97891N/A0.32
2017-08-045.936.295.935.95594N/A0.32
2017-08-036.056.315.945.942934N/A0.32
2017-08-026.086.086.056.05731N/A0.32
2017-08-016.056.356.056.35319N/A0.34
2017-07-316.036.036.036.031030N/A0.32
2017-07-286.036.036.036.031220N/A0.32
2017-07-276.336.346.046.041327N/A0.32
2017-07-256.316.316.086.0828593N/A0.33
2017-07-246.246.246.056.207431N/A0.33
2017-07-216.086.296.056.202324N/A0.33
2017-07-206.006.106.006.0610045N/A0.32
2017-07-195.966.215.925.937062N/A0.32
2017-07-185.736.075.736.075153N/A0.33
2017-07-175.735.735.735.73276N/A0.31
2017-07-145.605.945.605.8425585N/A0.31
2017-07-135.665.665.655.661170N/A0.30
2017-07-125.625.785.625.661566N/A0.30
2017-07-115.845.845.665.6618028N/A0.30
2017-07-105.836.035.695.7516791N/A0.31
2017-07-076.116.115.805.8715501N/A0.31
2017-07-065.955.955.905.904854N/A0.32
2017-07-056.136.146.016.016113N/A0.32
2017-07-036.066.106.056.053748N/A0.32
2017-06-306.056.056.036.052631N/A0.32
2017-06-296.066.156.026.0211119N/A0.32
2017-06-286.396.396.066.0610082N/A0.32
2017-06-276.146.146.146.14213N/A0.33
2017-06-266.546.606.106.1316829N/A0.33
2017-06-236.156.206.066.128715N/A0.33
2017-06-226.036.616.036.2315230N/A0.33
2017-06-216.026.036.026.02542N/A0.32
2017-06-206.106.156.056.059322N/A0.32
2017-06-196.056.056.056.05886N/A0.32
2017-06-166.056.056.026.022330N/A0.32
2017-06-150.000.000.006.1662N/AN/A
2017-06-146.036.166.036.165332N/A0.33
2017-06-136.166.165.906.002623N/A0.32
2017-06-125.806.165.806.1612770N/A0.33
2017-06-096.006.075.605.715735N/A0.31
2017-06-080.000.000.006.070N/AN/A
2017-06-076.086.106.006.076250N/A0.33
2017-06-060.000.000.006.0211N/AN/A
2017-06-056.026.026.026.021005N/A0.32
2017-06-026.056.096.056.091414N/A0.33
2017-06-016.016.306.006.054238N/A0.32
2017-05-316.006.286.006.021033N/A0.32
2017-05-306.106.106.006.003273N/A0.32
2017-05-290.000.000.006.160N/AN/A
2017-05-266.066.166.066.162173N/A0.33
2017-05-256.176.196.176.191689N/A0.33
2017-05-246.276.276.006.173185N/A0.33
2017-05-236.026.275.956.272782N/A0.34
2017-05-226.296.296.006.0516702N/A0.32
2017-05-196.366.366.206.205740N/A0.33
2017-05-186.656.656.166.2122638N/A0.33
2017-05-176.266.356.246.3525257N/A0.34
2017-05-166.626.736.276.4322547N/A0.34
2017-05-156.516.756.116.3547092N/A0.34
2017-05-126.506.656.456.656399N/A0.36
2017-05-116.626.656.506.50249443.390.37
Get more Data

P & F Industries Stock 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 Historical Prices: Past 5 years

Max Stock Price 11.62 Mar 16,2016
Min Stock Price 5.5 Oct 08,2012
Avg Stock Price 7.93

P & F Industries Historical PE ratio: Past 5 years

Max PE Ratio 15.42 Aug 12,2015
Min PE Ratio 2.07 May 17,2016
Avg PE Ratio 8.43

P & F Industries Historical PS ratio: Past 5 years

Max PS Ratio 0.55 Jan 22,2013
Min PS Ratio 0.3 Jul 11,2017
Avg PS Ratio 0.41

PFIN Industry Peers

Company Price Change (%)
Toro (TTC)60.590.13 (0.21%)
Qep (QEPC)27.40 (0%)
Graham (GHM)20.560.72 (3.63%)
Tech General (TCGN)0.030 (0%)
Natural Gas Services (NGS)25.050.9 (3.73%)
Stanley Black & Decker (SWK)149.811.77 (1.2%)
Atlas Copco (ATLKY)41.310.33 (0.81%)

We provide P & F Industries historical quotes along with PE ratio and PS ratio for doing P & F Industries fundamental analysis. P & F Industries stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 7.52 and 52236 shares of PFIN were traded on 18 Sep, 2017. The average P/S ratio was 0.31 as can be seen by P & F Industries stock price history. .