F/m Investments Large Cap Focused Inv (IAFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.89
+0.07 (0.35%)
Aug 1, 2025, 8:06 AM EDT
IAFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -2.06% |
| Jul 31, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.35% |
| Jul 30, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.46% |
| Jul 29, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.30% |
| Jul 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.71% |
| Jul 25, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.46% |
| Jul 24, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.62% |
| Jul 23, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.09% |
| Jul 22, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.08% |
| Jul 21, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.67% |
| Jul 18, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.10% |
| Jul 17, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.21% |
| Jul 16, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.11% |
| Jul 15, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.74% |
| Jul 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.48% |
| Jul 11, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.48% |
| Jul 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.58% |
| Jul 9, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.17% |
| Jul 8, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.16% |
| Jul 7, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.42% |
| Jul 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.39% |
| Jul 2, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.87% |
| Jul 1, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -1.55% |
| Jun 30, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.30% |
| Jun 27, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.75% |
| Jun 26, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.19% |
| Jun 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.76% |
| Jun 24, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.38% |
| Jun 23, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.56% |
| Jun 20, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.72% |
| Jun 18, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.11% |
| Jun 17, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.42% |
| Jun 16, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.66% |
| Jun 13, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.88% |
| Jun 12, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.05% |
| Jun 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.05% |
| Jun 10, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.22% |
| Jun 9, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.38% |
| Jun 6, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.16% |
| Jun 5, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.15% |
| Jun 4, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.38% |
| Jun 3, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.00% |
| Jun 2, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.73% |
| May 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.51% |
| May 29, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.17% |
| May 28, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.22% |
| May 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 2.00% |
| May 23, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.62% |
| May 22, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.23% |
| May 21, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.68% |