Poplar Forest Partners A PFPFX
67.33 USD +0.14 (+0.21%)
Regular-session close
Day range unavailable
53.19 52-week range 68.14
- YTD
- +24.80%
- 1 year
- +18.48%
PFPFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 67.19 | 67.19 | 67.19 | 67.19 | -0.69 | -1.02% |
| Nov 11, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | +0.39 | +0.58% |
| Nov 10, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | +0.41 | +0.61% |
| Nov 9, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | +1.03 | +1.56% |
| Nov 6, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | -0.36 | -0.54% |
| Nov 5, 2026 | 66.41 | 66.41 | 66.41 | 66.41 | -1.65 | -2.42% |
| Nov 4, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | +0.94 | +1.40% |
| Nov 3, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | -0.19 | -0.28% |
| Nov 2, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | +0.44 | +0.66% |
| Oct 30, 2026 | 66.87 | 66.87 | 66.87 | 66.87 | -0.10 | -0.15% |
| Oct 29, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | +0.54 | +0.81% |
| Oct 28, 2026 | 66.43 | 66.43 | 66.43 | 66.43 | -0.06 | -0.09% |
| Oct 27, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | -0.31 | -0.46% |
| Oct 26, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | +0.04 | +0.06% |
| Oct 23, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | -0.89 | -1.32% |
| Oct 22, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | +1.19 | +1.79% |
| Oct 21, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | +0.11 | +0.17% |
| Oct 20, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | +0.70 | +1.07% |
| Oct 19, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | -0.18 | -0.27% |
| Oct 16, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | -0.04 | -0.06% |
| Oct 15, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | +0.86 | +1.32% |
| Oct 14, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | -0.01 | -0.02% |
| Oct 13, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | -0.13 | -0.20% |
| Oct 12, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | +0.34 | +0.52% |
| Oct 9, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | +0.13 | +0.20% |
| Oct 8, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | +0.41 | +0.64% |
| Oct 7, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | -0.39 | -0.60% |
| Oct 6, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | +0.21 | +0.33% |
| Oct 5, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | +0.11 | +0.17% |
| Oct 2, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | +0.10 | +0.16% |
| Oct 1, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | +0.54 | +0.85% |
| Sep 30, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | +0.07 | +0.11% |
| Sep 29, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | -0.38 | -0.59% |
| Sep 28, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | -0.71 | -1.10% |
| Sep 25, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | +0.40 | +0.62% |
| Sep 24, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | -0.20 | -0.31% |
| Sep 23, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | -0.71 | -1.09% |
| Sep 22, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | -0.13 | -0.20% |
| Sep 21, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | +0.02 | +0.03% |
| Sep 18, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | -0.68 | -1.03% |
| Sep 17, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | +0.22 | +0.33% |
| Sep 16, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | -0.73 | -1.10% |
| Sep 15, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | -0.17 | -0.25% |
| Sep 14, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | +0.14 | +0.21% |
| Sep 11, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | +0.33 | +0.50% |
| Sep 10, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | -0.11 | -0.17% |
| Sep 9, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | -0.50 | -0.75% |
| Sep 8, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | -0.78 | -1.15% |
| Sep 4, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | -0.25 | -0.37% |
| Sep 3, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | +0.30 | +0.44% |
| Sep 2, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | +0.47 | +0.70% |
| Sep 1, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | +0.16 | +0.24% |
| Aug 31, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | -0.32 | -0.48% |
| Aug 28, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | -0.22 | -0.33% |
| Aug 27, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | -0.21 | -0.31% |
| Aug 26, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | +0.16 | +0.24% |
| Aug 25, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | +0.04 | +0.06% |
| Aug 24, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | +0.18 | +0.27% |
| Aug 21, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | +0.21 | +0.31% |
| Aug 20, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | -0.55 | -0.81% |
| Aug 19, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | +0.58 | +0.86% |
| Aug 18, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | -0.23 | -0.34% |
| Aug 17, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | -0.84 | -1.23% |
| Aug 14, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | +0.05 | +0.07% |
| Aug 13, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | +0.58 | +0.86% |
65 days, newest first. Daily bars as drawn on the PFPFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.