F/m Investments Large Cap Focused Inst (IAFLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.76
+0.39 (2.54%)
Apr 24, 2025, 8:06 AM EDT
IAFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Apr 23, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 2.54% |
| Apr 22, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 2.67% |
| Apr 21, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -2.48% |
| Apr 17, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.13% |
| Apr 16, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.60% |
| Apr 15, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.51% |
| Apr 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.71% |
| Apr 11, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.63% |
| Apr 10, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -3.70% |
| Apr 9, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 10.47% |
| Apr 8, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.50% |
| Apr 7, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.83% |
| Apr 4, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -5.84% |
| Apr 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -4.81% |
| Apr 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.75% |
| Apr 1, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.82% |
| Mar 31, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.25% |
| Mar 28, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.90% |
| Mar 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.09% |
| Mar 26, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.37% |
| Mar 25, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.42% |
| Mar 24, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.13% |
| Mar 21, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.55% |
| Mar 20, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.06% |
| Mar 19, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.42% |
| Mar 18, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.64% |
| Mar 17, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.67% |
| Mar 14, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 3.10% |
| Mar 13, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -2.47% |
| Mar 12, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.95% |
| Mar 11, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.14% |
| Mar 10, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -4.26% |
| Mar 7, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.74% |
| Mar 6, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -3.61% |
| Mar 5, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.56% |
| Mar 4, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.30% |
| Mar 3, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.34% |
| Feb 28, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.12% |
| Feb 27, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -3.04% |
| Feb 26, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.10% |
| Feb 25, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.48% |
| Feb 24, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -3.15% |
| Feb 21, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.60% |
| Feb 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.93% |
| Feb 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.38% |
| Feb 18, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.22% |
| Feb 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.22% |
| Feb 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.82% |
| Feb 12, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.11% |