Fairholme Focused Income Fund (FOCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.40
+0.11 (0.77%)
Jul 8, 2025, 9:30 AM EDT
FOCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.77% |
| Jul 7, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.49% |
| Jul 3, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.84% |
| Jul 2, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| Jul 1, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.56% |
| Jun 30, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.14% |
| Jun 27, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.56% |
| Jun 26, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.64% |
| Jun 25, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.49% |
| Jun 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.21% |
| Jun 23, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% |
| Jun 20, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.28% |
| Jun 18, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Jun 17, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.49% |
| Jun 16, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.56% |
| Jun 13, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Jun 12, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Jun 11, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.21% |
| Jun 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.21% |
| Jun 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% |
| Jun 6, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.78% |
| Jun 5, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.21% |
| Jun 4, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.85% |
| Jun 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.50% |
| Jun 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.28% |
| May 30, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.42% |
| May 29, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.21% |
| May 28, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.28% |
| May 27, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.64% |
| May 23, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.14% |
| May 22, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.07% |
| May 21, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.91% |
| May 20, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.49% |
| May 19, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.21% |
| May 16, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.77% |
| May 15, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| May 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| May 13, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.42% |
| May 12, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.22% |
| May 9, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| May 8, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.01% |
| May 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| May 6, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.14% |
| May 5, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.50% |
| May 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.94% |
| May 1, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.22% |
| Apr 30, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.51% |
| Apr 29, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.50% |
| Apr 28, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.29% |
| Apr 25, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.14% |