Popular Foundations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.00	28.00	27.35	27.35	27.35	-5.20%	12,000
Mar 25, 2026	31.23	31.90	27.00	28.85	28.85	-2.99%	33,000
Mar 24, 2026	27.99	32.00	26.72	29.74	29.74	10.15%	51,000
Mar 23, 2026	27.11	27.11	25.81	27.00	27.00	-7.50%	18,000
Mar 20, 2026	28.00	31.74	27.80	29.19	29.19	0.31%	129,000
Mar 19, 2026	27.35	29.10	27.35	29.10	29.10	2.50%	21,000
Mar 18, 2026	28.35	28.89	27.05	28.39	28.39	0.14%	21,000
Mar 17, 2026	29.65	29.65	27.50	28.35	28.35	-3.57%	9,000
Mar 16, 2026	29.40	29.40	29.40	29.40	29.40	-0.51%	3,000
Mar 13, 2026	29.95	29.95	28.70	29.55	29.55	-1.50%	9,000
Mar 12, 2026	30.00	30.00	30.00	30.00	30.00	3.45%	3,000
Mar 11, 2026	30.10	30.11	29.00	29.00	29.00	-6.45%	15,000
Mar 10, 2026	31.00	31.00	31.00	31.00	31.00	-1.27%	3,000
Mar 9, 2026	30.00	31.40	29.00	31.40	31.40	-	9,000
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