Donoghue Forlines Risk Managed Income Fund Class C (FLOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.17
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
FLOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.11% |
| May 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.33% |
| May 9, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| May 8, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| May 7, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% |
| May 6, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| May 5, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| May 2, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% |
| May 1, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.11% |
| Apr 30, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| Apr 29, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.11% |
| Apr 28, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Apr 25, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% |
| Apr 24, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Apr 23, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Apr 22, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% |
| Apr 21, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% |
| Apr 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Apr 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Apr 15, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Apr 14, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.11% |
| Apr 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Apr 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Apr 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% |
| Apr 8, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.22% |
| Apr 7, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.44% |
| Apr 4, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.18% |
| Apr 3, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.75% |
| Apr 2, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Apr 1, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Mar 31, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.11% |
| Mar 28, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.06% |
| Mar 27, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | - |
| Mar 26, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | -0.11% |
| Mar 25, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.39 | - |
| Mar 24, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.39 | 0.11% |
| Mar 21, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | - |
| Mar 20, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | 0.11% |
| Mar 19, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.37 | - |
| Mar 18, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.37 | -0.11% |
| Mar 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | - |
| Mar 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.38 | 0.11% |
| Mar 13, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.37 | -0.21% |
| Mar 12, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.39 | - |
| Mar 11, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.39 | -0.21% |
| Mar 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | -0.21% |
| Mar 7, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.43 | 0.11% |
| Mar 6, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | -0.21% |
| Mar 5, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.44 | 0.11% |
| Mar 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.43 | -0.10% |