Fulcrum Diversified Abslt Ret Instl (FARIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.19
-0.12 (-1.16%)
Oct 17, 2025, 4:00 PM EDT
FARIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.16% |
| Oct 16, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% |
| Oct 15, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% |
| Oct 14, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.29% |
| Oct 13, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Oct 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.58% |
| Oct 9, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Oct 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% |
| Oct 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| Oct 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Oct 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% |
| Oct 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% |
| Oct 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% |
| Sep 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.49% |
| Sep 26, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% |
| Sep 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Sep 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| Sep 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Sep 22, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% |
| Sep 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% |
| Sep 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% |
| Sep 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% |
| Sep 16, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Sep 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% |
| Sep 12, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% |
| Sep 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% |
| Sep 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
| Sep 8, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% |
| Sep 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% |
| Sep 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.10% |
| Sep 3, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% |
| Sep 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% |
| Aug 29, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% |
| Aug 28, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.61% |
| Aug 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% |
| Aug 26, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.10% |
| Aug 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% |
| Aug 22, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.92% |
| Aug 21, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% |
| Aug 20, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.31% |
| Aug 19, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.71% |
| Aug 18, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.30% |
| Aug 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Aug 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.40% |
| Aug 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.30% |
| Aug 12, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.30% |
| Aug 11, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.40% |
| Aug 8, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |