Popular Foundations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.40	31.40	31.40	31.40	31.40	-3.09%	3,000
Mar 5, 2026	32.50	32.50	32.40	32.40	32.40	1.89%	6,000
Mar 4, 2026	31.80	31.80	31.80	31.80	31.80	0.95%	3,000
Mar 2, 2026	31.00	31.50	30.80	31.50	31.50	-1.56%	9,000
Feb 27, 2026	32.50	33.50	32.00	32.00	32.00	-0.03%	27,000
Feb 26, 2026	32.26	32.26	31.60	32.01	32.01	-4.10%	27,000
Feb 25, 2026	32.39	33.38	32.38	33.38	33.38	-4.36%	9,000
Feb 24, 2026	34.90	34.90	34.90	34.90	34.90	5.76%	3,000
Feb 23, 2026	32.36	33.00	32.36	33.00	33.00	-0.60%	15,000
Feb 20, 2026	33.00	33.20	33.00	33.20	33.20	-	6,000
Feb 19, 2026	33.20	33.20	33.20	33.20	33.20	-0.15%	3,000
Feb 18, 2026	33.57	34.20	33.00	33.25	33.25	1.99%	48,000
Feb 17, 2026	32.75	32.90	32.15	32.60	32.60	-2.54%	18,000
Feb 16, 2026	34.60	35.00	32.57	33.45	33.45	-1.15%	36,000
Feb 13, 2026	32.77	34.20	32.77	33.84	33.84	0.77%	15,000
Feb 12, 2026	32.52	33.74	32.52	33.58	33.58	-0.47%	18,000
Feb 11, 2026	32.13	33.77	32.13	33.74	33.74	-0.76%	39,000
Feb 10, 2026	33.20	34.00	33.20	34.00	34.00	1.49%	24,000
Feb 9, 2026	32.70	34.10	32.70	33.50	33.50	4.69%	69,000
Feb 6, 2026	32.75	32.75	31.51	32.00	32.00	-4.25%	21,000
Feb 5, 2026	33.74	33.74	32.25	33.42	33.42	-0.95%	21,000
Feb 4, 2026	34.20	34.20	33.40	33.74	33.74	1.81%	15,000
Feb 3, 2026	33.14	33.14	33.14	33.14	33.14	2.28%	3,000
Feb 2, 2026	32.40	32.40	32.40	32.40	32.40	-0.15%	3,000
Feb 1, 2026	33.90	33.90	32.45	32.45	32.45	-1.37%	63,000
Jan 30, 2026	33.40	33.45	32.78	32.90	32.90	2.81%	51,000
Jan 29, 2026	33.95	33.95	32.00	32.00	32.00	-3.90%	42,000
Jan 28, 2026	32.50	33.30	31.50	33.30	33.30	7.25%	15,000
Jan 27, 2026	34.90	34.90	30.10	31.05	31.05	-5.88%	87,000
Jan 23, 2026	33.55	33.93	31.00	32.99	32.99	-1.67%	99,000
Jan 22, 2026	32.50	33.75	32.50	33.55	33.55	3.23%	24,000
Jan 21, 2026	32.50	32.50	32.50	32.50	32.50	-1.37%	3,000
Jan 20, 2026	31.16	32.95	31.16	32.95	32.95	-0.15%	6,000
Jan 19, 2026	34.00	34.00	32.90	33.00	33.00	0.30%	9,000
Jan 16, 2026	31.16	33.99	31.16	32.90	32.90	-0.90%	12,000
Jan 14, 2026	33.70	33.70	31.50	33.20	33.20	-0.30%	9,000
Jan 13, 2026	33.30	33.30	33.30	33.30	33.30	-0.60%	3,000
Jan 12, 2026	33.50	33.50	33.50	33.50	33.50	3.46%	3,000
Jan 9, 2026	31.75	33.45	31.75	32.38	32.38	1.50%	15,000
Jan 8, 2026	30.81	31.90	30.81	31.90	31.90	-2.60%	6,000
Jan 7, 2026	33.40	33.40	31.00	32.75	32.75	-1.65%	54,000
Jan 6, 2026	32.70	33.50	31.97	33.30	33.30	1.37%	18,000
Jan 5, 2026	32.85	32.85	32.85	32.85	32.85	3.24%	3,000
Jan 2, 2026	32.70	32.70	31.82	31.82	31.82	-0.19%	6,000
Jan 1, 2026	33.00	33.00	31.06	31.88	31.88	-0.38%	9,000
Dec 31, 2025	33.70	33.70	32.00	32.00	32.00	-0.25%	15,000
Dec 30, 2025	34.00	34.00	31.40	32.08	32.08	-3.52%	21,000
Dec 29, 2025	33.25	33.25	33.25	33.25	33.25	-0.15%	3,000
Dec 26, 2025	33.90	33.90	32.00	33.30	33.30	-0.83%	18,000
Dec 24, 2025	34.50	34.50	33.00	33.58	33.58	2.53%	24,000