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

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202514.4014.4014.4014.4014.400.77%
Jul 7, 202514.2914.2914.2914.2914.29-0.49%
Jul 3, 202514.3614.3614.3614.3614.360.84%
Jul 2, 202514.2414.2414.2414.2414.24-
Jul 1, 202514.2414.2414.2414.2414.240.56%
Jun 30, 202514.1614.1614.1614.1614.160.14%
Jun 27, 202514.1414.1414.1414.1414.14-0.56%
Jun 26, 202514.2214.2214.2214.2214.220.64%
Jun 25, 202514.1314.1314.1314.1314.13-0.49%
Jun 24, 202514.2014.2014.2014.2014.200.21%
Jun 23, 202514.1714.1714.1714.1714.17-0.07%
Jun 20, 202514.1814.1814.1814.1814.180.28%
Jun 18, 202514.1414.1414.1414.1414.14-
Jun 17, 202514.1414.1414.1414.1414.14-0.49%
Jun 16, 202514.2114.2114.2114.2114.21-0.56%
Jun 13, 202514.2914.2914.2914.2914.29-
Jun 12, 202514.2914.2914.2914.2914.29-0.14%
Jun 11, 202514.3114.3114.3114.3114.310.21%
Jun 10, 202514.2814.2814.2814.2814.280.21%
Jun 9, 202514.2514.2514.2514.2514.250.21%
Jun 6, 202514.2214.2214.2214.2214.220.78%
Jun 5, 202514.1114.1114.1114.1114.110.21%
Jun 4, 202514.0814.0814.0814.0814.08-0.85%
Jun 3, 202514.2014.2014.2014.2014.200.50%
Jun 2, 202514.1314.1314.1314.1314.130.28%
May 30, 202514.0914.0914.0914.0914.09-0.42%
May 29, 202514.1514.1514.1514.1514.15-0.21%
May 28, 202514.1814.1814.1814.1814.18-0.28%
May 27, 202514.2214.2214.2214.2214.220.64%
May 23, 202514.1314.1314.1314.1314.13-0.14%
May 22, 202514.1514.1514.1514.1514.15-0.07%
May 21, 202514.1614.1614.1614.1614.16-0.91%
May 20, 202514.2914.2914.2914.2914.29-0.49%
May 19, 202514.3614.3614.3614.3614.360.21%
May 16, 202514.3314.3314.3314.3314.330.77%
May 15, 202514.2214.2214.2214.2214.22-
May 14, 202514.2214.2214.2214.2214.22-
May 13, 202514.2214.2214.2214.2214.220.42%
May 12, 202514.1614.1614.1614.1614.161.22%
May 9, 202513.9913.9913.9913.9913.99-
May 8, 202513.9913.9913.9913.9913.991.01%
May 7, 202513.8513.8513.8513.8513.85-
May 6, 202513.8513.8513.8513.8513.85-0.14%
May 5, 202513.8713.8713.8713.8713.87-0.50%
May 2, 202513.9413.9413.9413.9413.940.94%
May 1, 202513.8113.8113.8113.8113.810.22%
Apr 30, 202513.7813.7813.7813.7813.78-0.51%
Apr 29, 202513.8513.8513.8513.8513.85-0.50%
Apr 28, 202513.9213.9213.9213.9213.920.29%
Apr 25, 202513.8813.8813.8813.8813.88-0.14%