Intrepid Capital Fund Investor Class (ICMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.85
+0.01 (0.07%)
Apr 2, 2026, 4:00 PM EST
ICMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% |
| Apr 1, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.36% |
| Mar 31, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.73% |
| Mar 30, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| Mar 27, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.87% |
| Mar 26, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.94% |
| Mar 25, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.43% |
| Mar 24, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.36% |
| Mar 23, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.80% |
| Mar 20, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.86% |
| Mar 19, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.50% |
| Mar 18, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.34% |
| Mar 17, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.50% |
| Mar 16, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.64% |
| Mar 13, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.29% |
| Mar 12, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.13% |
| Mar 11, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.28% |
| Mar 10, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.28% |
| Mar 9, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.07% |
| Mar 6, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.63% |
| Mar 5, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.42% |
| Mar 4, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.07% |
| Mar 3, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.96% |
| Mar 2, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.48% |
| Feb 27, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.07% |
| Feb 26, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.55% |
| Feb 25, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.21% |
| Feb 24, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.35% |
| Feb 23, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.82% |
| Feb 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.90% |
| Feb 19, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| Feb 18, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.05% |
| Feb 17, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% |
| Feb 13, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.77% |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.91% |
| Feb 11, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.49% |
| Feb 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% |
| Feb 9, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.56% |
| Feb 6, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.85% |
| Feb 5, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.84% |
| Feb 4, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.63% |
| Feb 3, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.07% |
| Feb 2, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.14% |
| Jan 30, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.98% |
| Jan 29, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.28% |
| Jan 28, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.07% |
| Jan 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.21% |
| Jan 26, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| Jan 23, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.07% |
| Jan 22, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |