Profire Energy (PFIE) Stock Chart & Stock Price History

$1.68

+0.05 (+3.07%)

(As of 10/10/2024 ET)

Profire Energy Stock Price Performance

5 Day Performance: -3.45%
1 Month Performance: +18.31%
3 Month Performance: +8.39%
6 Month Performance: -9.68%
Year-To-Date Performance: -7.18%
1 Year Performance: -25.33%

Receive PFIE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Profire Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits

24/7 Automated Profits in Crypto

What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast world of passive crypto income, where you set up a dependable income stream that works for you, whether you're at your computer or living your life.

>> Secure Your Spot On The Groundbreaking Workshop Here

PFIE Stock Chart for Friday, October, 11, 2024

Profire Energy Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/10/2024	$1.63	$1.68 +3.07%	$1.69	$1.63	64,519 shs	$79.13 million
10/09/2024	$1.67	$1.63 -2.40%	$1.67	$1.63	39,997 shs	$76.78 million
10/08/2024	$1.70	$1.67 -1.76%	$1.70	$1.65	72,709 shs	$78.66 million
10/07/2024	$1.74	$1.70 -2.30%	$1.75	$1.69	74,449 shs	$79.61 million
10/04/2024	$1.68	$1.74 +3.57%	$1.75	$1.70	64,932 shs	$81.96 million
10/03/2024	$1.67	$1.68 +0.60%	$1.72	$1.66	65,307 shs	$78.67 million
Get the Latest News and Ratings for PFIE and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Profire Energy and its competitors with MarketBeat's FREE daily newsletter.
10/02/2024	$1.70	$1.67 -1.76%	$1.72	$1.65	72,981 shs	$78.21 million
10/01/2024	$1.68	$1.70 +1.19%	$1.71	$1.62	96,262 shs	$80.07 million
09/30/2024	$1.62	$1.68 +3.70%	$1.70	$1.61	183,941 shs	$79.13 million
09/27/2024	$1.56	$1.62 +3.85%	$1.67	$1.58	238,606 shs	$76.30 million
09/26/2024	$1.63	$1.56 -4.29%	$1.65	$1.55	324,462 shs	$73.48 million
09/25/2024	$1.60	$1.63 +1.87%	$1.65	$1.58	124,607 shs	$76.33 million
09/24/2024	$1.53	$1.60 +4.58%	$1.63	$1.53	117,168 shs	$75.36 million
09/23/2024	$1.58	$1.53 -3.16%	$1.57	$1.52	208,286 shs	$72.07 million
09/20/2024	$1.52	$1.58 +3.95%	$1.61	$1.52	170,262 shs	$73.99 million
09/19/2024	$1.47	$1.52 +3.40%	$1.58	$1.48	232,449 shs	$71.18 million
09/18/2024	$1.54	$1.47 -4.55%	$1.56	$1.47	123,592 shs	$68.84 million
09/17/2024	$1.55	$1.54 -0.65%	$1.59	$1.54	46,694 shs	$72.12 million
09/16/2024	$1.47	$1.55 +5.44%	$1.59	$1.47	170,030 shs	$72.59 million
09/13/2024	$1.47	$1.47	$1.54	$1.45	217,282 shs	$68.84 million
09/12/2024	$1.42	$1.47 +3.52%	$1.50	$1.44	150,503 shs	$69.24 million
09/11/2024	$1.39	$1.42 +2.16%	$1.43	$1.39	150,292 shs	$66.50 million
09/10/2024	$1.41	$1.39 -1.42%	$1.43	$1.36	448,680 shs	$65.09 million
09/09/2024	$1.64	$1.41 -14.02%	$1.56	$1.36	1.06 million shs	$66.03 million
09/06/2024	$1.67	$1.64 -1.80%	$1.71	$1.61	126,722 shs	$76.80 million
09/05/2024	$1.66	$1.67 +0.60%	$1.72	$1.60	103,772 shs	$78.21 million
09/04/2024	$1.63	$1.66 +2.15%	$1.68	$1.62	24,347 shs	$77.74 million
09/03/2024	$1.86	$1.63 -12.63%	$1.87	$1.62	230,131 shs	$76.54 million
09/02/2024	$1.86	$1.86	$1.89	$1.75	305,600 shs	$87.61 million
08/30/2024	$1.77	$1.86 +5.08%	$1.89	$1.75	305,578 shs	$87.61 million
08/29/2024	$1.70	$1.77 +4.12%	$1.82	$1.69	229,604 shs	$83.37 million
08/28/2024	$1.69	$1.70 +0.59%	$1.71	$1.64	174,059 shs	$80.07 million
08/27/2024	$1.66	$1.69 +1.81%	$1.70	$1.65	134,208 shs	$79.60 million
08/26/2024	$1.65	$1.66 +0.61%	$1.70	$1.61	97,677 shs	$78.19 million
08/23/2024	$1.65	$1.65	$1.69	$1.61	52,135 shs	$77.27 million
08/22/2024	$1.65	$1.65	$1.70	$1.65	48,223 shs	$77.27 million
08/21/2024	$1.67	$1.65 -1.20%	$1.70	$1.65	52,316 shs	$77.72 million
08/20/2024	$1.69	$1.67 -1.18%	$1.71	$1.61	110,919 shs	$78.66 million
08/19/2024	$1.58	$1.69 +6.96%	$1.71	$1.56	415,505 shs	$79.60 million
08/16/2024	$1.61	$1.58 -1.56%	$1.64	$1.56	43,262 shs	$74.42 million
⭕ [URGENT] Buy Alert just triggered (Ad) My absolute favorite stock just hit a critical "buy now" trigger price. Click here for the ticker >>>
08/15/2024	$1.59	$1.61 +0.94%	$1.67	$1.59	109,248 shs	$75.60 million
08/14/2024	$1.58	$1.59 +0.63%	$1.61	$1.57	52,354 shs	$74.46 million
08/13/2024	$1.52	$1.58 +3.95%	$1.61	$1.51	63,727 shs	$74.42 million
08/12/2024	$1.57	$1.52 -3.18%	$1.56	$1.52	61,775 shs	$71.59 million
08/09/2024	$1.67	$1.57 -5.99%	$1.69	$1.56	76,429 shs	$73.95 million
08/08/2024	$1.43	$1.67 +16.78%	$1.69	$1.49	158,741 shs	$78.66 million
08/07/2024	$1.46	$1.43 -2.05%	$1.50	$1.42	96,172 shs	$67.35 million
08/06/2024	$1.43	$1.46 +2.10%	$1.50	$1.41	111,411 shs	$68.77 million
08/05/2024	$1.53	$1.43 -6.54%	$1.49	$1.33	159,821 shs	$67.35 million
08/02/2024	$1.61	$1.53 -4.97%	$1.61	$1.51	84,601 shs	$72.06 million
08/01/2024	$1.67	$1.61 -3.59%	$1.72	$1.59	104,037 shs	$75.83 million
07/31/2024	$1.56	$1.67 +7.05%	$1.70	$1.55	154,879 shs	$78.66 million
07/30/2024	$1.55	$1.56 +0.65%	$1.61	$1.52	48,144 shs	$73.48 million
07/29/2024	$1.58	$1.55 -1.90%	$1.63	$1.48	143,257 shs	$73.01 million
07/26/2024	$1.61	$1.58 -1.86%	$1.64	$1.56	78,593 shs	$74.42 million
07/25/2024	$1.61	$1.61	$1.72	$1.59	91,399 shs	$75.83 million
07/24/2024	$1.60	$1.61 +0.63%	$1.62	$1.60	88,933 shs	$75.83 million
07/23/2024	$1.68	$1.60 -4.76%	$1.70	$1.60	118,114 shs	$75.36 million
07/22/2024	$1.66	$1.68 +1.20%	$1.70	$1.66	48,917 shs	$79.13 million
07/19/2024	$1.65	$1.66 +0.61%	$1.70	$1.62	61,248 shs	$78.19 million
07/18/2024	$1.74	$1.65 -5.17%	$1.76	$1.65	83,857 shs	$77.72 million
07/17/2024	$1.78	$1.74 -2.25%	$1.80	$1.70	122,812 shs	$81.95 million
07/16/2024	$1.85	$1.78 -3.52%	$1.85	$1.70	258,984 shs	$83.84 million
07/15/2024	$1.69	$1.85 +9.17%	$1.86	$1.68	567,929 shs	$86.90 million
07/12/2024	$1.55	$1.69 +9.03%	$1.71	$1.56	316,917 shs	$79.60 million
07/11/2024	$1.62	$1.55 -4.32%	$1.64	$1.55	87,136 shs	$73.01 million
07/10/2024	$1.65	$1.62 -1.82%	$1.70	$1.62	181,491 shs	$76.30 million