Poplar Forest Partners Fund Class A (PFPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.14
+0.05 (0.07%)
Aug 17, 2026, 8:07 AM EST
PFPFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 17, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | - | - |
| Aug 14, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.07% |
| Aug 13, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.86% |
| Aug 12, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.15% |
| Aug 11, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.37% |
| Aug 10, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.01% |
| Aug 7, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.82% |
| Aug 6, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.27% |
| Aug 5, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -0.49% |
| Aug 4, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 1.08% |
| Aug 3, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 1.42% |
| Jul 31, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.61% |
| Jul 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.09% |
| Jul 29, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -1.15% |
| Jul 28, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 1.52% |
| Jul 27, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.83% |
| Jul 24, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 1.02% |
| Jul 23, 2026 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | -0.36% |
| Jul 22, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.09% |
| Jul 21, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.58% |
| Jul 20, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | -0.50% |
| Jul 17, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -0.22% |
| Jul 16, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 0.75% |
| Jul 15, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.36% |
| Jul 14, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -1.57% |
| Jul 13, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.20% |
| Jul 10, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.51% |
| Jul 9, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -0.02% |
| Jul 8, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -1.33% |
| Jul 7, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.14% |
| Jul 6, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -0.33% |
| Jul 2, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 1.36% |
| Jul 1, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | -0.11% |
| Jun 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.72% |
| Jun 29, 2026 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.15% |
| Jun 26, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.49% |
| Jun 25, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.28% |
| Jun 24, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.36% |
| Jun 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.06% |
| Jun 22, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.25% |
| Jun 18, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.58% |
| Jun 17, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -1.37% |
| Jun 16, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | -0.82% |
| Jun 15, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0.09% |
| Jun 12, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 1.33% |
| Jun 11, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 2.26% |
| Jun 10, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.82% |
| Jun 9, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 1.04% |
| Jun 8, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -0.16% |
| Jun 5, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -1.14% |