Alger Focus Equity C (ALCFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.55
+1.19 (1.22%)
Sep 30, 2025, 8:05 AM EDT
ALCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | - | - |
| Sep 29, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 1.22% |
| Sep 26, 2025 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 0.54% |
| Sep 25, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -1.01% |
| Sep 24, 2025 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | -0.46% |
| Sep 23, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | -1.21% |
| Sep 22, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | 0.93% |
| Sep 19, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | 0.99% |
| Sep 18, 2025 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | 0.98% |
| Sep 17, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | -0.20% |
| Sep 16, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | -0.07% |
| Sep 15, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 1.17% |
| Sep 12, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 0.35% |
| Sep 11, 2025 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -0.15% |
| Sep 10, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | 1.45% |
| Sep 9, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 1.91% |
| Sep 8, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 1.65% |
| Sep 5, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 0.20% |
| Sep 4, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | 1.41% |
| Sep 3, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 0.97% |
| Sep 2, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -0.79% |
| Aug 29, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -1.75% |
| Aug 28, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 1.24% |
| Aug 27, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | -0.11% |
| Aug 26, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | 1.24% |
| Aug 25, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 0.25% |
| Aug 22, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 2.10% |
| Aug 21, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.29% |
| Aug 20, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -0.85% |
| Aug 19, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -2.44% |
| Aug 18, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.08% |
| Aug 15, 2025 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | -0.06% |
| Aug 14, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -0.38% |
| Aug 13, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -0.96% |
| Aug 12, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 2.24% |
| Aug 11, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.10% |
| Aug 8, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 0.87% |
| Aug 7, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 1.36% |
| Aug 6, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 1.25% |
| Aug 5, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -1.25% |
| Aug 4, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 2.50% |
| Aug 1, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | -2.54% |
| Jul 31, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 1.36% |
| Jul 30, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 1.07% |
| Jul 29, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.74% |
| Jul 28, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 0.96% |
| Jul 25, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.48% |
| Jul 24, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.28% |
| Jul 23, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 1.68% |
| Jul 22, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -1.27% |