F/m Investments Large Cap Focused Inv (IAFMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.41
+0.39 (2.60%)
Apr 24, 2025, 8:06 AM EDT
IAFMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Apr 23, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 2.60% |
| Apr 22, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.67% |
| Apr 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -2.47% |
| Apr 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% |
| Apr 16, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -2.59% |
| Apr 15, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.46% |
| Apr 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.72% |
| Apr 11, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.67% |
| Apr 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -3.79% |
| Apr 9, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 10.50% |
| Apr 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.54% |
| Apr 7, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.92% |
| Apr 4, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -5.84% |
| Apr 3, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -4.86% |
| Apr 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.76% |
| Apr 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.83% |
| Mar 31, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.26% |
| Mar 28, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.94% |
| Mar 27, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.12% |
| Mar 26, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -2.36% |
| Mar 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.49% |
| Mar 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 2.11% |
| Mar 21, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.50% |
| Mar 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.06% |
| Mar 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.46% |
| Mar 18, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.62% |
| Mar 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.69% |
| Mar 14, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 3.04% |
| Mar 13, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -2.46% |
| Mar 12, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.93% |
| Mar 11, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.17% |
| Mar 10, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -4.29% |
| Mar 7, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.82% |
| Mar 6, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -3.69% |
| Mar 5, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.60% |
| Mar 4, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.31% |
| Mar 3, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.33% |
| Feb 28, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.09% |
| Feb 27, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.99% |
| Feb 26, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.07% |
| Feb 25, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.46% |
| Feb 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -3.22% |
| Feb 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% |
| Feb 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.95% |
| Feb 19, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.33% |
| Feb 18, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.17% |
| Feb 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% |
| Feb 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.79% |
| Feb 12, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.11% |