Fairholme Focused Income Fund (FOCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.45
0.00 (0.00%)
At close: Feb 13, 2026
FOCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.71% |
| Feb 12, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.33% |
| Feb 11, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.26% |
| Feb 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Feb 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.07% |
| Feb 6, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.13% |
| Feb 5, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.07% |
| Feb 4, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.13% |
| Feb 3, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.90% |
| Feb 2, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.27% |
| Jan 30, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.20% |
| Jan 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.82% |
| Jan 28, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.55% |
| Jan 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.14% |
| Jan 26, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.07% |
| Jan 23, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.61% |
| Jan 22, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.14% |
| Jan 21, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| Jan 20, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.34% |
| Jan 16, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.07% |
| Jan 15, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.14% |
| Jan 14, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.62% |
| Jan 13, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Jan 12, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.14% |
| Jan 9, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.14% |
| Jan 8, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% |
| Jan 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.48% |
| Jan 6, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.48% |
| Jan 5, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.07% |
| Jan 2, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.62% |
| Dec 31, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.28% |
| Dec 30, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% |
| Dec 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Dec 26, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.14% |
| Dec 24, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.28% |
| Dec 23, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.14% |
| Dec 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% |
| Dec 19, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.21% |
| Dec 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.21% |
| Dec 17, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.48% |
| Dec 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.76% |
| Dec 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.14% |
| Dec 12, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.55% |
| Dec 11, 2025 | 14.55 | 14.55 | 14.55 | 14.61 | 14.55 | 0.34% |
| Dec 10, 2025 | 14.50 | 14.50 | 14.50 | 14.56 | 14.50 | 0.41% |
| Dec 9, 2025 | 14.44 | 14.44 | 14.44 | 14.50 | 14.44 | -0.41% |
| Dec 8, 2025 | 14.50 | 14.50 | 14.50 | 14.56 | 14.50 | -0.14% |
| Dec 5, 2025 | 14.52 | 14.52 | 14.52 | 14.58 | 14.52 | -0.27% |
| Dec 4, 2025 | 14.56 | 14.56 | 14.56 | 14.62 | 14.56 | 0.48% |
| Dec 3, 2025 | 14.49 | 14.49 | 14.49 | 14.55 | 14.49 | 0.21% |