Fairholme Focused Income Fund (FOCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.88
-0.02 (-0.14%)
Apr 25, 2025, 4:00 PM EDT

FOCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202513.9213.9213.9213.9213.920.29%
Apr 25, 202513.8813.8813.8813.8813.88-0.14%
Apr 24, 202513.9013.9013.9013.9013.900.87%
Apr 23, 202513.7813.7813.7813.7813.780.15%
Apr 22, 202513.7613.7613.7613.7613.761.33%
Apr 21, 202513.5813.5813.5813.5813.58-1.52%
Apr 17, 202513.7913.7913.7913.7913.791.25%
Apr 16, 202513.6213.6213.6213.6213.62-0.51%
Apr 15, 202513.6913.6913.6913.6913.690.66%
Apr 14, 202513.6013.6013.6013.6013.601.27%
Apr 11, 202513.4313.4313.4313.4313.430.90%
Apr 10, 202513.3113.3113.3113.3113.31-1.55%
Apr 9, 202513.5213.5213.5213.5213.521.73%
Apr 8, 202513.2913.2913.2913.2913.29-0.82%
Apr 7, 202513.4013.4013.4013.4013.40-1.25%
Apr 4, 202513.5713.5713.5713.5713.57-3.49%
Apr 3, 202514.0614.0614.0614.0614.06-1.95%
Apr 2, 202514.3414.3414.3414.3414.34-0.14%
Apr 1, 202514.3614.3614.3614.3614.360.07%
Mar 31, 202514.3514.3514.3514.3514.35-
Mar 28, 202514.3514.3514.3514.3514.35-0.21%
Mar 27, 202514.3814.3814.3814.3814.380.07%
Mar 26, 202514.3714.3714.3714.3714.370.49%
Mar 25, 202514.3014.3014.3014.3014.30-0.21%
Mar 24, 202514.3314.3314.3314.3314.330.35%
Mar 21, 202514.2814.2814.2814.2814.28-0.21%
Mar 20, 202514.3114.3114.3114.3114.31-0.14%
Mar 19, 202514.3314.3314.3314.3314.330.56%
Mar 18, 202514.2514.2514.2514.2514.25-0.35%
Mar 17, 202514.3014.3014.3014.3014.300.56%
Mar 14, 202514.2214.2214.2214.2214.221.21%
Mar 13, 202514.0514.0514.0514.0514.05-0.21%
Mar 12, 202514.0814.0814.0814.0814.08-0.14%
Mar 11, 202514.1014.1014.1014.1014.10-0.77%
Mar 10, 202514.2114.2114.2114.2114.21-0.14%
Mar 7, 202514.2314.2314.2314.2314.230.92%
Mar 6, 202514.1014.1014.1014.1014.10-0.56%
Mar 5, 202514.1814.1814.1814.1814.18-0.21%
Mar 4, 202514.2114.2114.2114.2114.21-0.84%
Mar 3, 202514.3314.3314.3314.3314.330.07%
Feb 28, 202514.3214.3214.3214.3214.320.70%
Feb 27, 202514.2214.2214.2214.2214.22-0.42%
Feb 26, 202514.2814.2814.2814.2814.28-0.28%
Feb 25, 202514.3214.3214.3214.3214.32-0.07%
Feb 24, 202514.3314.3314.3314.3314.33-0.28%
Feb 21, 202514.3714.3714.3714.3714.370.07%
Feb 20, 202514.3614.3614.3614.3614.36-0.49%
Feb 19, 202514.4314.4314.4314.4314.43-0.07%
Feb 18, 202514.4414.4414.4414.4414.440.14%
Feb 14, 202514.4214.4214.4214.4214.42-0.14%