ICON Consumer Select Fund Investor Class (ICFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.55
-0.03 (-0.35%)
At close: May 29, 2026
ICFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.35% |
| May 28, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% |
| May 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% |
| May 26, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.23% |
| May 22, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.34% |
| May 21, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.23% |
| May 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.39% |
| May 19, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.80% |
| May 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.93% |
| May 15, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| May 14, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.35% |
| May 13, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.58% |
| May 12, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.12% |
| May 11, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.26% |
| May 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.11% |
| May 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.24% |
| May 6, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% |
| May 5, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.92% |
| May 4, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.24% |
| May 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.23% |
| Apr 30, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.36% |
| Apr 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.56% |
| Apr 28, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.11% |
| Apr 27, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% |
| Apr 24, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.79% |
| Apr 23, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.11% |
| Apr 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% |
| Apr 21, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.34% |
| Apr 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.22% |
| Apr 17, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.94% |
| Apr 16, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% |
| Apr 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.92% |
| Apr 14, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.35% |
| Apr 13, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.40% |
| Apr 10, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.38% |
| Apr 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.58% |
| Apr 8, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.73% |
| Apr 7, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.24% |
| Apr 6, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.96% |
| Apr 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.48% |
| Apr 1, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.60% |
| Mar 31, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.70% |
| Mar 30, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.74% |
| Mar 27, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.28% |
| Mar 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.12% |
| Mar 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.36% |
| Mar 24, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.12% |
| Mar 23, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.59% |
| Mar 20, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.49% |
| Mar 19, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.96% |