Frank Value Instl (FNKIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.37
+0.07 (0.38%)
Jul 31, 2025, 4:00 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.20% |
| Jul 31, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.38% |
| Jul 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.05% |
| Jul 29, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.92% |
| Jul 28, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| Jul 25, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.16% |
| Jul 24, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.70% |
| Jul 23, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.53% |
| Jul 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.27% |
| Jul 21, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.06% |
| Jul 18, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.06% |
| Jul 17, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.12% |
| Jul 16, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.90% |
| Jul 15, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.50% |
| Jul 14, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.45% |
| Jul 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.32% |
| Jul 10, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.95% |
| Jul 9, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.50% |
| Jul 8, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.56% |
| Jul 7, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.66% |
| Jul 3, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.61% |
| Jul 2, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.34% |
| Jul 1, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.84% |
| Jun 30, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.23% |
| Jun 27, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.51% |
| Jun 26, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.56% |
| Jun 25, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.52% |
| Jun 24, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.69% |
| Jun 23, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.41% |
| Jun 20, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.23% |
| Jun 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.35% |
| Jun 17, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.03% |
| Jun 16, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.69% |
| Jun 13, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.38% |
| Jun 12, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.06% |
| Jun 11, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.74% |
| Jun 10, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.11% |
| Jun 9, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.11% |
| Jun 6, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.75% |
| Jun 5, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.29% |
| Jun 4, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.63% |
| Jun 3, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.06% |
| Jun 2, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.17% |
| May 30, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.12% |
| May 29, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.12% |
| May 28, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.75% |
| May 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.93% |
| May 23, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.06% |
| May 22, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.77% |
| May 21, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.80% |