Fairholme Focused Income Fund (FOCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.27
+0.03 (0.20%)
At close: Apr 2, 2026
FOCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.20% |
| Apr 1, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.52% |
| Mar 31, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.78% |
| Mar 30, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.19% |
| Mar 27, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.77% |
| Mar 26, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.26% |
| Mar 25, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.52% |
| Mar 24, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.33% |
| Mar 23, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.66% |
| Mar 20, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.07% |
| Mar 19, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.73% |
| Mar 18, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.04% |
| Mar 17, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.13% |
| Mar 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.26% |
| Mar 13, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% |
| Mar 12, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.39% |
| Mar 11, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.13% |
| Mar 10, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.39% |
| Mar 9, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.71% |
| Mar 6, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.13% |
| Mar 5, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.06% |
| Mar 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.58% |
| Mar 3, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.32% |
| Mar 2, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.18% |
| Feb 27, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.26% |
| Feb 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.20% |
| Feb 25, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.39% |
| Feb 24, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.13% |
| Feb 23, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.39% |
| Feb 20, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.46% |
| Feb 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Feb 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.71% |
| Feb 17, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.26% |
| 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% |