F/m Investments Large Cap Focused Inst (IAFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.31
+0.38 (1.73%)
Aug 27, 2026, 4:00 PM EST
IAFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 21.93 | 22.31 | 21.93 | 22.31 | - | 1.73% |
| Aug 26, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.83% |
| Aug 25, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.74% |
| Aug 24, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.14% |
| Aug 21, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.05% |
| Aug 20, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.59% |
| Aug 19, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.61% |
| Aug 18, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -2.58% |
| Aug 17, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.09% |
| Aug 14, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.57% |
| Aug 13, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| Aug 12, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.34% |
| Aug 11, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.93% |
| Aug 10, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.96% |
| Aug 7, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.84% |
| Aug 6, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.13% |
| Aug 5, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.31% |
| Aug 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.17% |
| Aug 3, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.50% |
| Jul 31, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.84% |
| Jul 30, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 3.09% |
| Jul 29, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.31% |
| Jul 28, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.93% |
| Jul 27, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.97% |
| Jul 24, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.78% |
| Jul 23, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.18% |
| Jul 22, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Jul 21, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.61% |
| Jul 20, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| Jul 17, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.59% |
| Jul 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.35% |
| Jul 15, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.23% |
| Jul 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.28% |
| Jul 13, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.66% |
| Jul 10, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.95% |
| Jul 9, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.28% |
| Jul 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.60% |
| Jul 7, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.37% |
| Jul 6, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.06% |
| Jul 2, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.46% |
| Jul 1, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.91% |
| Jun 30, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.04% |
| Jun 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.41% |
| Jun 26, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.33% |
| Jun 25, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.16% |
| Jun 24, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Jun 23, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -2.26% |
| Jun 22, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.94% |
| Jun 18, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.87% |
| Jun 17, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.81% |