F/m Investments Large Cap Focused Inst (IAFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.49
+0.17 (0.98%)
Apr 2, 2026, 4:00 PM EST
IAFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Apr 1, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.81% |
| Mar 31, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 3.74% |
| Mar 30, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.25% |
| Mar 27, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.76% |
| Mar 26, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -2.57% |
| Mar 25, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.86% |
| Mar 24, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.74% |
| Mar 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% |
| Mar 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.11% |
| Mar 19, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.17% |
| Mar 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.07% |
| Mar 17, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Mar 16, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.43% |
| Mar 13, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.18% |
| Mar 12, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.77% |
| Mar 11, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.39% |
| Mar 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.11% |
| Mar 9, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.24% |
| Mar 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.22% |
| Mar 5, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.11% |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.29% |
| Mar 3, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.06% |
| Mar 2, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.73% |
| Feb 27, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.11% |
| Feb 26, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.88% |
| Feb 25, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.78% |
| Feb 24, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.06% |
| Feb 23, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.00% |
| Feb 20, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.56% |
| Feb 19, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.22% |
| Feb 18, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.67% |
| Feb 17, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.06% |
| Feb 13, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.45% |
| Feb 12, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -2.34% |
| Feb 11, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.45% |
| Feb 10, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.69% |
| Feb 9, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.35% |
| Feb 6, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 2.27% |
| Feb 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.25% |
| Feb 4, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.19% |
| Feb 3, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.64% |
| Feb 2, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.92% |
| Jan 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.12% |
| Jan 29, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.11% |
| Jan 28, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.11% |
| Jan 27, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.91% |
| Jan 26, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.11% |
| Jan 23, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.48% |
| Jan 22, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.70% |