Biondo Focus Fund Investor Class (BFONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.67
+0.18 (0.92%)
Feb 18, 2026, 8:05 AM EST
BFONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 18, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | - | - |
| Feb 17, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.92% |
| Feb 13, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.15% |
| Feb 12, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.16% |
| Feb 11, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.65% |
| Feb 10, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.30% |
| Feb 9, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.30% |
| Feb 6, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.63% |
| Feb 5, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.36% |
| Feb 4, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.85% |
| Feb 3, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.76% |
| Feb 2, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Jan 30, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.20% |
| Jan 29, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.19% |
| Jan 28, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.14% |
| Jan 27, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.10% |
| Jan 26, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.62% |
| Jan 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.10% |
| Jan 22, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.97% |
| Jan 21, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.68% |
| Jan 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.84% |
| Jan 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.57% |
| Jan 15, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.14% |
| Jan 14, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.35% |
| Jan 13, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.97% |
| Jan 12, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.23% |
| Jan 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.41% |
| Jan 8, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.73% |
| Jan 7, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.32% |
| Jan 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.44% |
| Jan 5, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.03% |
| Jan 2, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.47% |
| Dec 31, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.79% |
| Dec 30, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.46% |
| Dec 29, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.32% |
| Dec 26, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.32% |
| Dec 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.09% |
| Dec 23, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.23% |
| Dec 22, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.70% |
| Dec 19, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.47% |
| Dec 18, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.96% |
| Dec 17, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.32% |
| Dec 16, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.09% |
| Dec 15, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.56% |
| Dec 12, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.74% |
| Dec 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.28% |
| Dec 10, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.47% |
| Dec 9, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.28% |
| Dec 8, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.47% |
| Dec 5, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.51% |