Cantor Fitzgerald Large Cap Focused Fund Institutional Class (FICHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.01
+0.15 (1.17%)
Dec 20, 2024, 4:00 PM EST
FICHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.17% |
| Dec 19, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.16% |
| Dec 18, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -3.23% |
| Dec 17, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.89% |
| Dec 16, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.75% |
| Dec 13, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.30% |
| Dec 12, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.82% |
| Dec 11, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.98% |
| Dec 10, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -5.21% |
| Dec 9, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.36 | -1.27% |
| Dec 6, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.53 | 0.93% |
| Dec 5, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.41 | -0.64% |
| Dec 4, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.50 | 1.43% |
| Dec 3, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.31 | 0.65% |
| Dec 2, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.22 | 0.51% |
| Nov 29, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.15 | 0.44% |
| Nov 27, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.10 | -0.65% |
| Nov 26, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.18 | 0.66% |
| Nov 25, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.10 | 0.29% |
| Nov 22, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.06 | 0.88% |
| Nov 21, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.94 | 1.19% |
| Nov 20, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.79 | 0.30% |
| Nov 19, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.75 | 0.53% |
| Nov 18, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.69 | 0.45% |
| Nov 15, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.63 | -1.78% |
| Nov 14, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 12.86 | -0.81% |
| Nov 13, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 12.96 | - |
| Nov 12, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 12.96 | -0.15% |
| Nov 11, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.98 | - |
| Nov 8, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.98 | 0.97% |
| Nov 7, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 12.86 | 2.28% |
| Nov 6, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 12.57 | 2.65% |
| Nov 5, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.25 | 1.42% |
| Nov 4, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.07 | 0.08% |
| Nov 1, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.07 | 0.08% |
| Oct 31, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.06 | -1.64% |
| Oct 30, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.26 | -0.08% |
| Oct 29, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.27 | 0.78% |
| Oct 28, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.17 | 0.24% |
| Oct 25, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.14 | - |
| Oct 24, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.14 | -0.39% |
| Oct 23, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.19 | -0.93% |
| Oct 22, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.30 | -0.39% |
| Oct 21, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.35 | 0.08% |
| Oct 18, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.34 | 0.39% |
| Oct 17, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.29 | -0.08% |
| Oct 16, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.30 | -0.08% |
| Oct 15, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.31 | -0.92% |
| Oct 14, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.43 | 0.46% |
| Oct 11, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.37 | 0.62% |
| Oct 10, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.29 | - |
| Oct 9, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.29 | 1.10% |
| Oct 8, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.16 | 0.95% |
| Oct 7, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.05 | -1.25% |
| Oct 4, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.20 | 1.19% |
| Oct 3, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.06 | -0.16% |
| Oct 2, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.07 | 0.24% |
| Oct 1, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.05 | -0.63% |
| Sep 30, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.12 | 0.32% |
| Sep 27, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.08 | -0.24% |
| Sep 26, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.11 | 0.55% |
| Sep 25, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.05 | -0.39% |
| Sep 24, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.09 | 0.16% |
| Sep 23, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.07 | 0.16% |
| Sep 20, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.06 | -0.08% |
| Sep 19, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.07 | 1.61% |
| Sep 18, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.87 | -0.32% |
| Sep 17, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.91 | 0.56% |
| Sep 16, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.85 | 0.40% |
| Sep 13, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.80 | 0.82% |
| Sep 12, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.70 | 0.99% |
| Sep 11, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.59 | 1.68% |
| Sep 10, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.40 | - |
| Sep 9, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.40 | 1.10% |
| Sep 6, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.27 | -1.91% |
| Sep 5, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.49 | -0.91% |
| Sep 4, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.60 | -0.16% |
| Sep 3, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.62 | -2.33% |
| Aug 30, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 11.89 | 0.73% |
| Aug 29, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.81 | 0.24% |
| Aug 28, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.78 | -0.64% |
| Aug 27, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 11.86 | 0.32% |
| Aug 26, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.82 | -0.32% |
| Aug 23, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 11.86 | 1.22% |
| Aug 22, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.71 | -0.57% |
| Aug 21, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.78 | 0.98% |
| Aug 20, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.66 | -0.33% |
| Aug 19, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.70 | 0.82% |
| Aug 16, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.61 | - |
| Aug 15, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.61 | 1.59% |
| Aug 14, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.43 | 0.76% |
| Aug 13, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.34 | 1.37% |
| Aug 12, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.19 | -0.26% |
| Aug 9, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.22 | 0.60% |
| Aug 8, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.15 | 2.82% |
| Aug 7, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 10.84 | -0.79% |
| Aug 6, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 10.93 | 1.15% |
| Aug 5, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 10.81 | -2.25% |
| Aug 2, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.05 | -2.53% |
| Aug 1, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.34 | -1.41% |