ICON Consumer Select Fund Institutional Class (ICFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.75
-0.03 (-0.34%)
At close: May 29, 2026
ICFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.34% |
| May 28, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.90% |
| May 27, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.78% |
| May 26, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% |
| May 22, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.33% |
| May 21, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.11% |
| May 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.59% |
| May 19, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.90% |
| May 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.91% |
| May 15, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| May 14, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.46% |
| May 13, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.68% |
| May 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.23% |
| May 11, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.45% |
| May 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| May 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.21% |
| May 6, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.44% |
| May 5, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.89% |
| May 4, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.22% |
| May 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.20% |
| Apr 30, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.33% |
| Apr 29, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% |
| Apr 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% |
| Apr 27, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.44% |
| Apr 24, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.88% |
| Apr 23, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| Apr 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% |
| Apr 21, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.33% |
| Apr 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.22% |
| Apr 17, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.90% |
| Apr 16, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% |
| Apr 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% |
| Apr 14, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.45% |
| Apr 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.25% |
| Apr 10, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.24% |
| Apr 9, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% |
| Apr 8, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.79% |
| Apr 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.23% |
| Apr 6, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.94% |
| Apr 2, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% |
| Apr 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% |
| Mar 31, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% |
| Mar 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.72% |
| Mar 27, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.23% |
| Mar 26, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Mar 25, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.47% |
| Mar 24, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.24% |
| Mar 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.55% |
| Mar 20, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.48% |
| Mar 19, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.94% |