F/m Investments Large Cap Focused Inst (IAFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.32
-0.12 (-0.56%)
May 19, 2026, 8:06 AM EST
IAFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | - | - |
| May 18, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.56% |
| May 15, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.33% |
| May 14, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.26% |
| May 13, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.47% |
| May 12, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.05% |
| May 11, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| May 8, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.78% |
| May 7, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.81% |
| May 6, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.00% |
| May 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.03% |
| May 4, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.97% |
| May 1, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.69% |
| Apr 30, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.25% |
| Apr 29, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.25% |
| Apr 28, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.31% |
| Apr 27, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.58% |
| Apr 24, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 2.43% |
| Apr 23, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.74% |
| Apr 22, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.85% |
| Apr 21, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.50% |
| Apr 20, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Apr 17, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.97% |
| Apr 16, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.51% |
| Apr 15, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.35% |
| Apr 14, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.95% |
| Apr 13, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.72% |
| Apr 10, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.36% |
| Apr 9, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.16% |
| Apr 8, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 3.30% |
| Apr 7, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.06% |
| Apr 6, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.46% |
| Apr 2, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.98% |
| 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% |