Poplar Forest Partners Fund (PFPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.07
-0.28 (-0.50%)
Nov 4, 2025, 8:07 AM EST
PFPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | - | - |
| Nov 3, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -0.50% |
| Oct 31, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.11% |
| Oct 30, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -0.65% |
| Oct 29, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -0.77% |
| Oct 28, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.85% |
| Oct 27, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 0.91% |
| Oct 24, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | 0.37% |
| Oct 23, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 0.89% |
| Oct 22, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.72% |
| Oct 21, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 0.16% |
| Oct 20, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 1.12% |
| Oct 17, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.66% |
| Oct 16, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.93% |
| Oct 15, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.21% |
| Oct 14, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 1.03% |
| Oct 13, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.98% |
| Oct 10, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -2.31% |
| Oct 9, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -0.95% |
| Oct 8, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | -0.21% |
| Oct 7, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -0.16% |
| Oct 6, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.40% |
| Oct 3, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.42% |
| Oct 2, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 0.39% |
| Oct 1, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 0.30% |
| Sep 30, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -0.02% |
| Sep 29, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -0.37% |
| Sep 26, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 1.10% |
| Sep 25, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.92% |
| Sep 24, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.27% |
| Sep 23, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 0.86% |
| Sep 22, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | -0.07% |
| Sep 19, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.55% |
| Sep 18, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 1.00% |
| 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% |