Abraham Fortress Fund Class I (FORTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.98
+0.07 (0.59%)
At close: Apr 2, 2026
FORTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.42% |
| Mar 31, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.28% |
| Mar 30, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.43% |
| Mar 27, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.34% |
| Mar 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.43% |
| Mar 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.34% |
| Mar 24, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.26% |
| Mar 23, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% |
| Mar 20, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.18% |
| Mar 19, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.00% |
| Mar 18, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.99% |
| Mar 17, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.25% |
| Mar 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.25% |
| Mar 13, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.49% |
| Mar 12, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.25% |
| Mar 11, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Mar 10, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.49% |
| Mar 9, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.99% |
| Mar 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.08% |
| Mar 5, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.66% |
| Mar 4, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.33% |
| Mar 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.54% |
| Mar 2, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Feb 27, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.65% |
| Feb 26, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.16% |
| Feb 25, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.58% |
| Feb 24, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.41% |
| Feb 23, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.41% |
| Feb 20, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.58% |
| Feb 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% |
| Feb 18, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.01% |
| Feb 17, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.42% |
| Feb 13, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.42% |
| Feb 12, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.33% |
| Feb 11, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.50% |
| Feb 10, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% |
| Feb 9, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 2.83% |
| Feb 5, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.52% |
| Feb 4, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% |
| Feb 3, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.68% |
| Feb 2, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.76% |
| Jan 30, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.33% |
| Jan 29, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% |
| Jan 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.93% |
| Jan 27, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.59% |
| Jan 26, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.94% |
| Jan 23, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.69% |
| Jan 22, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.13% |
| Jan 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.14% |
| Jan 20, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.44% |