Fulcrum Diversified Abslt Ret Spr Instl (FARYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.31
+0.07 (0.68%)
Oct 20, 2025, 4:00 PM EDT
FARYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.16% |
| Oct 16, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% |
| Oct 15, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% |
| Oct 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% |
| Oct 13, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.58% |
| Oct 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.68% |
| Oct 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Oct 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% |
| Oct 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% |
| Oct 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% |
| Oct 2, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% |
| Oct 1, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% |
| Sep 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Sep 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.49% |
| Sep 26, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Sep 25, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Sep 24, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Sep 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% |
| Sep 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.39% |
| Sep 19, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| Sep 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Sep 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.29% |
| Sep 16, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Sep 15, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.39% |
| Sep 12, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.30% |
| Sep 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| Sep 10, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% |
| Sep 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% |
| Sep 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| Sep 5, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| Sep 4, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| Sep 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% |
| Sep 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% |
| Aug 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Aug 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.61% |
| Aug 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Aug 26, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Aug 25, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.20% |
| Aug 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.92% |
| Aug 21, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| Aug 20, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |
| Aug 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.81% |
| Aug 18, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.30% |
| Aug 15, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Aug 14, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.40% |
| Aug 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| Aug 12, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% |
| Aug 11, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.40% |
| Aug 8, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |