Clarkston Partners Fund Founders Class (CFSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.14
-0.08 (-0.65%)
At close: May 19, 2026
CFSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.65% |
| May 18, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.50% |
| May 15, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% |
| May 14, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.66% |
| May 13, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.46% |
| May 12, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.88% |
| May 11, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.05% |
| May 8, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.16% |
| May 7, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.24% |
| May 6, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.40% |
| May 5, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.16% |
| May 4, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.63% |
| May 1, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.63% |
| Apr 30, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.17% |
| Apr 29, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.63% |
| Apr 28, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.24% |
| Apr 27, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.24% |
| Apr 24, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.08% |
| Apr 23, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -2.67% |
| Apr 22, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.53% |
| Apr 21, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.45% |
| Apr 20, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.91% |
| Apr 17, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.31% |
| Apr 16, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.57% |
| Apr 15, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.03% |
| Apr 14, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.28% |
| Apr 13, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.22% |
| Apr 10, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.20% |
| Apr 9, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% |
| Apr 8, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.21% |
| Apr 7, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.64% |
| Apr 6, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.48% |
| Apr 2, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.57% |
| Apr 1, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.56% |
| Mar 31, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 2.31% |
| Mar 30, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.92% |
| Mar 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.96% |
| Mar 26, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.41% |
| Mar 25, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.33% |
| Mar 24, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.73% |
| Mar 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.31% |
| Mar 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.13% |
| Mar 19, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Mar 18, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.44% |
| Mar 17, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.54% |
| Mar 16, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.04% |
| Mar 13, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.16% |
| Mar 12, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -2.81% |
| Mar 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.16% |
| Mar 10, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.16% |