Fulcrum Diversified Absolute Return Fund Institutional Class (FARIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.65
-0.01 (-0.10%)
Apr 30, 2025, 4:00 PM EDT
FARIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.52% |
| May 5, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% |
| May 2, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.31% |
| May 1, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.62% |
| Apr 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.10% |
| Apr 29, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| Apr 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% |
| Apr 25, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Apr 24, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.21% |
| Apr 23, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.10% |
| Apr 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.10% |
| Apr 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Apr 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.42% |
| Apr 16, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.31% |
| Apr 15, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.53% |
| Apr 14, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.63% |
| Apr 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.64% |
| Apr 10, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.11% |
| Apr 9, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.32% |
| Apr 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.30% |
| Apr 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.81% |
| Apr 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.63% |
| Apr 3, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.07% |
| Apr 2, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% |
| Apr 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.43% |
| Mar 31, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.32% |
| Mar 28, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.54% |
| Mar 27, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Mar 26, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.22% |
| Mar 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Mar 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.11% |
| Mar 21, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.32% |
| Mar 20, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.11% |
| Mar 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.32% |
| Mar 18, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Mar 17, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.22% |
| Mar 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.43% |
| Mar 13, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.11% |
| Mar 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.11% |
| Mar 11, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Mar 10, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.54% |
| Mar 7, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.22% |
| Mar 6, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.75% |
| Mar 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.32% |
| Mar 4, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.53% |
| Mar 3, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.11% |
| Feb 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Feb 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21% |
| Feb 26, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Feb 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% |