Abraham Fortress Fund Class I (FORTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.58
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
FORTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.52% |
| Apr 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.25% |
| Apr 21, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% |
| Apr 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Apr 16, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.10% |
| Apr 15, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.10% |
| Apr 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Apr 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.84% |
| Apr 10, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.46% |
| Apr 9, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.78% |
| Apr 8, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.96% |
| Apr 7, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.99% |
| Apr 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.24% |
| Apr 3, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -3.24% |
| Apr 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |
| Apr 1, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| Mar 31, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% |
| Mar 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.88% |
| Mar 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% |
| Mar 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.87% |
| Mar 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.39% |
| Mar 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.69% |
| Mar 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% |
| Mar 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.39% |
| Mar 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Mar 18, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| Mar 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Mar 14, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.50% |
| Mar 13, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% |
| Mar 12, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Mar 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.40% |
| Mar 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.57% |
| Mar 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Mar 6, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.16% |
| Mar 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% |
| Mar 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.58% |
| Mar 3, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.29% |
| Feb 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.29% |
| Feb 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.76% |
| Feb 26, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% |
| Feb 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.38% |
| Feb 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.38% |
| Feb 21, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.85% |
| Feb 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.19% |
| Feb 19, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% |
| Feb 18, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.66% |
| Feb 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% |
| Feb 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.57% |
| Feb 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.28% |
| Feb 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |