Fairholme Focused Income Fund (FOCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.33
+0.11 (0.77%)
May 16, 2025, 4:00 PM EDT
FOCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.87% |
| Apr 23, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.15% |
| Apr 22, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.33% |
| Apr 21, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.52% |
| Apr 17, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.25% |
| Apr 16, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.51% |
| Apr 15, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.66% |
| Apr 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.27% |
| Apr 11, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.90% |
| Apr 10, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.55% |
| Apr 9, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.73% |
| Apr 8, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.82% |
| Apr 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.25% |
| Apr 4, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -3.49% |
| Apr 3, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.95% |
| Apr 2, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.14% |
| Apr 1, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.07% |
| Mar 31, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Mar 28, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.21% |
| Mar 27, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.07% |
| Mar 26, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.49% |
| Mar 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.21% |
| Mar 24, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.35% |
| Mar 21, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.21% |
| Mar 20, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.14% |
| Mar 19, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.56% |
| Mar 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% |
| Mar 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.56% |
| Mar 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.21% |
| Mar 13, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.21% |
| Mar 12, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| Mar 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.77% |
| Mar 10, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.14% |
| Mar 7, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.92% |