Poplar Forest Partners Fund Class A (PFPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.87
+0.86 (1.32%)
Oct 16, 2026, 8:07 AM EST
PFPFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| Oct 15, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 1.32% |
| Oct 14, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -0.02% |
| Oct 13, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -0.20% |
| Oct 12, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.52% |
| Oct 9, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.20% |
| Oct 8, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.64% |
| Oct 7, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -0.60% |
| Oct 6, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.33% |
| Oct 5, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.17% |
| Oct 2, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.16% |
| Oct 1, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.85% |
| Sep 30, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.11% |
| Sep 29, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -0.59% |
| Sep 28, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -1.10% |
| Sep 25, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 0.62% |
| Sep 24, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -0.31% |
| Sep 23, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -1.09% |
| Sep 22, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -0.20% |
| Sep 21, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 0.03% |
| Sep 18, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -1.03% |
| Sep 17, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 0.33% |
| Sep 16, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.10% |
| Sep 15, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -0.25% |
| Sep 14, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.21% |
| Sep 11, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.50% |
| Sep 10, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.17% |
| Sep 9, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.75% |
| Sep 8, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -1.15% |
| Sep 4, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.37% |
| Sep 3, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.44% |
| Sep 2, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.70% |
| Sep 1, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.24% |
| Aug 31, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.48% |
| Aug 28, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -0.33% |
| Aug 27, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -0.31% |
| Aug 26, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 0.24% |
| Aug 25, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.06% |
| Aug 24, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0.27% |
| Aug 21, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.31% |
| Aug 20, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.81% |
| Aug 19, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.86% |
| Aug 18, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | -0.34% |
| Aug 17, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.23% |
| 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% |