Skip to main content
Fulcrum Diversified Absolute Return Fund - Institutional Class (FARIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.32
-0.01 (-0.11%)
Dec 23, 2024, 4:00 PM EST

FARIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 20249.339.339.339.339.330.11%
Dec 23, 20249.329.329.329.329.32-0.11%
Dec 20, 20249.339.339.339.339.33-0.32%
Dec 19, 20249.369.369.369.369.36-0.21%
Dec 18, 20249.389.389.389.389.38-
Dec 17, 20249.389.389.389.389.38-0.11%
Dec 16, 20249.399.399.399.399.39-0.42%
Dec 13, 20249.439.439.439.439.43-0.53%
Dec 12, 20249.489.489.489.489.48-0.32%
Dec 11, 20249.519.519.519.519.510.74%
Dec 10, 20249.449.449.449.449.44-4.16%
Dec 9, 20249.859.859.859.859.45-0.20%
Dec 6, 20249.879.879.879.879.47-
Dec 5, 20249.879.879.879.879.47-0.60%
Dec 4, 20249.939.939.939.939.52-0.10%
Dec 3, 20249.949.949.949.949.530.51%
Dec 2, 20249.899.899.899.899.490.51%
Nov 29, 20249.849.849.849.849.44-
Nov 27, 20249.849.849.849.849.44-0.51%
Nov 26, 20249.899.899.899.899.490.30%
Nov 25, 20249.869.869.869.869.46-0.10%
Nov 22, 20249.879.879.879.879.470.41%
Nov 21, 20249.839.839.839.839.430.41%
Nov 20, 20249.799.799.799.799.39-
Nov 19, 20249.799.799.799.799.390.41%
Nov 18, 20249.759.759.759.759.350.31%
Nov 15, 20249.729.729.729.729.32-0.10%
Nov 14, 20249.739.739.739.739.33-0.10%
Nov 13, 20249.749.749.749.749.34-0.31%
Nov 12, 20249.779.779.779.779.37-0.10%
Nov 11, 20249.789.789.789.789.380.41%
Nov 8, 20249.749.749.749.749.340.41%
Nov 7, 20249.709.709.709.709.300.52%
Nov 6, 20249.659.659.659.659.260.84%
Nov 5, 20249.579.579.579.579.180.10%
Nov 4, 20249.569.569.569.569.17-0.10%
Nov 1, 20249.579.579.579.579.18-0.21%
Oct 31, 20249.599.599.599.599.20-0.52%
Oct 30, 20249.649.649.649.649.25-0.62%
Oct 29, 20249.709.709.709.709.30-
Oct 28, 20249.709.709.709.709.30-0.41%
Oct 25, 20249.749.749.749.749.34-
Oct 24, 20249.749.749.749.749.34-0.10%
Oct 23, 20249.759.759.759.759.35-0.31%
Oct 22, 20249.789.789.789.789.38-0.10%
Oct 21, 20249.799.799.799.799.39-
Oct 18, 20249.799.799.799.799.39-0.10%
Oct 17, 20249.809.809.809.809.400.20%
Oct 16, 20249.789.789.789.789.380.62%
Oct 15, 20249.729.729.729.729.32-0.10%
Oct 14, 20249.739.739.739.739.330.10%
Oct 11, 20249.729.729.729.729.320.21%
Oct 10, 20249.709.709.709.709.300.31%
Oct 9, 20249.679.679.679.679.280.21%
Oct 8, 20249.659.659.659.659.26-0.52%
Oct 7, 20249.709.709.709.709.30-0.10%
Oct 4, 20249.719.719.719.719.31-0.41%
Oct 3, 20249.759.759.759.759.350.41%
Oct 2, 20249.719.719.719.719.31-0.10%
Oct 1, 20249.729.729.729.729.320.73%
Sep 30, 20249.659.659.659.659.26-0.72%
Sep 27, 20249.729.729.729.729.320.83%
Sep 26, 20249.649.649.649.649.25-
Sep 25, 20249.649.649.649.649.25-0.10%
Sep 24, 20249.659.659.659.659.26-0.10%
Sep 23, 20249.669.669.669.669.270.42%
Sep 20, 20249.629.629.629.629.23-
Sep 19, 20249.629.629.629.629.230.31%
Sep 18, 20249.599.599.599.599.20-0.21%
Sep 17, 20249.619.619.619.619.22-0.41%
Sep 16, 20249.659.659.659.659.26-0.10%
Sep 13, 20249.669.669.669.669.270.42%
Sep 12, 20249.629.629.629.629.230.52%
Sep 11, 20249.579.579.579.579.180.21%
Sep 10, 20249.559.559.559.559.160.21%
Sep 9, 20249.539.539.539.539.140.11%
Sep 6, 20249.529.529.529.529.130.11%
Sep 5, 20249.519.519.519.519.12-
Sep 4, 20249.519.519.519.519.12-
Sep 3, 20249.519.519.519.519.12-0.21%
Aug 30, 20249.539.539.539.539.140.11%
Aug 29, 20249.529.529.529.529.13-0.31%
Aug 28, 20249.559.559.559.559.16-
Aug 27, 20249.559.559.559.559.16-0.31%
Aug 26, 20249.589.589.589.589.19-0.42%
Aug 23, 20249.629.629.629.629.230.42%
Aug 22, 20249.589.589.589.589.19-0.83%
Aug 21, 20249.669.669.669.669.270.10%
Aug 20, 20249.659.659.659.659.260.42%
Aug 19, 20249.619.619.619.619.22-0.10%
Aug 16, 20249.629.629.629.629.230.42%
Aug 15, 20249.589.589.589.589.190.10%
Aug 14, 20249.579.579.579.579.180.42%
Aug 13, 20249.539.539.539.539.140.95%
Aug 12, 20249.449.449.449.449.050.21%
Aug 9, 20249.429.429.429.429.040.32%
Aug 8, 20249.399.399.399.399.01-0.53%
Aug 7, 20249.449.449.449.449.050.43%
Aug 6, 20249.409.409.409.409.021.18%
Aug 5, 20249.299.299.299.298.91-1.90%