Poplar Forest Cornerstone Fund Investor Class (IPFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.98
+0.19 (0.62%)
At close: Feb 13, 2026
IPFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.29% |
| Feb 13, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.62% |
| Feb 12, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.90% |
| Feb 11, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.06% |
| Feb 10, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.10% |
| Feb 9, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.32% |
| Feb 6, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.27% |
| Feb 5, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.10% |
| Feb 4, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.69% |
| Feb 3, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.46% |
| Feb 2, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.49% |
| Jan 30, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.10% |
| Jan 29, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.23% |
| Jan 28, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.20% |
| Jan 27, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.52% |
| Jan 26, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.03% |
| Jan 23, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.52% |
| Jan 22, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.16% |
| Jan 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.12% |
| Jan 20, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.05% |
| Jan 16, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.36% |
| Jan 15, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.43% |
| Jan 14, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.66% |
| Jan 13, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.10% |
| Jan 12, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.07% |
| Jan 9, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.33% |
| Jan 8, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.60% |
| Jan 7, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.63% |
| Jan 6, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.53% |
| Jan 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.57% |
| Jan 2, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.77% |
| Dec 31, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.50% |
| Dec 30, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.13% |
| Dec 29, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.17% |
| Dec 26, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| Dec 24, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.44% |
| Dec 23, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.10% |
| Dec 22, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.37% |
| Dec 19, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.13% |
| Dec 18, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.03% |
| Dec 17, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.07% |
| Dec 16, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.74% |
| Dec 15, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.10% |
| Dec 12, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.33% |
| Dec 11, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.60% |
| Dec 10, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.29% |
| Dec 9, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -8.84% |
| Dec 8, 2025 | 29.45 | 29.45 | 29.45 | 32.24 | 29.44 | -0.37% |
| Dec 5, 2025 | 29.55 | 29.55 | 29.55 | 32.36 | 29.55 | 0.06% |
| Dec 4, 2025 | 29.54 | 29.54 | 29.54 | 32.34 | 29.54 | -0.03% |