F/m Investments Large Cap Focused Inst (IAFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.94
-0.42 (-2.06%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -2.06% |
| Jul 31, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.34% |
| Jul 30, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.50% |
| Jul 29, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.35% |
| Jul 28, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.70% |
| Jul 25, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.50% |
| Jul 24, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.60% |
| Jul 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.12% |
| Jul 22, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.11% |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.66% |
| Jul 18, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.10% |
| Jul 17, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.23% |
| Jul 16, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.10% |
| Jul 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.78% |
| Jul 14, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.47% |
| Jul 11, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.47% |
| Jul 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.62% |
| Jul 9, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.20% |
| Jul 8, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.16% |
| Jul 7, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.47% |
| Jul 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.47% |
| Jul 2, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.79% |
| Jul 1, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.56% |
| Jun 30, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.37% |
| Jun 27, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.78% |
| Jun 26, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.22% |
| Jun 25, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.75% |
| Jun 24, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.41% |
| Jun 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.54% |
| Jun 20, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.76% |
| Jun 18, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.05% |
| Jun 17, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.44% |
| Jun 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% |
| Jun 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.86% |
| Jun 12, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.05% |
| Jun 11, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Jun 10, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.16% |
| Jun 9, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.32% |
| Jun 6, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.14% |
| Jun 5, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.12% |
| Jun 4, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.38% |
| Jun 3, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.98% |
| Jun 2, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.77% |
| May 30, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.49% |
| May 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.16% |
| May 28, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.22% |
| May 27, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 2.01% |
| May 23, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.67% |
| May 22, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.22% |
| May 21, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.64% |