Poplar Forest Partners Fund (PFPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.90
+0.20 (0.36%)
Sep 18, 2025, 8:06 AM EDT
PFPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | - | - |
| Sep 17, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.36% |
| Sep 16, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.11% |
| Sep 15, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -0.41% |
| Sep 12, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.66% |
| Sep 11, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 1.33% |
| Sep 10, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.29% |
| Sep 9, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.22% |
| Sep 8, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.47% |
| Sep 5, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -0.11% |
| Sep 4, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.70% |
| Sep 3, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.73% |
| Sep 2, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.76% |
| Aug 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.05% |
| Aug 28, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.20% |
| Aug 27, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.58% |
| Aug 26, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.07% |
| Aug 25, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -0.77% |
| Aug 22, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 1.70% |
| Aug 21, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.07% |
| Aug 20, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.18% |
| Aug 19, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 0.61% |
| Aug 18, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.46% |
| Aug 15, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.07% |
| Aug 14, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.58% |
| Aug 13, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 1.57% |
| Aug 12, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 1.44% |
| Aug 11, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.41% |
| Aug 8, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.85% |
| Aug 7, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.30% |
| Aug 6, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Aug 5, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.76% |
| Aug 4, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.86% |
| Aug 1, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.51% |
| Jul 31, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.90% |
| Jul 30, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -0.37% |
| Jul 29, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | -0.45% |
| Jul 28, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -0.54% |
| Jul 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.56% |
| Jul 24, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.10% |
| Jul 23, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 1.02% |
| Jul 22, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 1.30% |
| Jul 21, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.09% |
| Jul 18, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.09% |
| Jul 17, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.53% |
| Jul 16, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 0.23% |
| Jul 15, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -1.03% |
| Jul 14, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.11% |
| Jul 11, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.75% |
| Jul 10, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.49% |