Independent Franchise Partners US Equity Fund (IFPUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.97
+0.17 (0.82%)
At close: Feb 13, 2026
IFPUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.82% |
| Feb 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.23% |
| Feb 11, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.27% |
| Feb 10, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.99% |
| Feb 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.42% |
| Feb 6, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.90% |
| Feb 5, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.13% |
| Feb 4, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.05% |
| Feb 3, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -2.57% |
| Feb 2, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.09% |
| Jan 30, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.23% |
| Jan 29, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.32% |
| Jan 28, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.72% |
| Jan 27, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.50% |
| Jan 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.32% |
| Jan 23, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.50% |
| Jan 22, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.92% |
| Jan 21, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.51% |
| Jan 20, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.45% |
| Jan 16, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.59% |
| Jan 15, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.18% |
| Jan 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.50% |
| Jan 13, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.23% |
| Jan 12, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.09% |
| Jan 9, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.50% |
| Jan 8, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.59% |
| Jan 7, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.18% |
| Jan 6, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.41% |
| Jan 5, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.69% |
| Jan 2, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.69% |
| Dec 31, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.64% |
| Dec 30, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.05% |
| Dec 29, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Dec 26, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.09% |
| Dec 24, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.27% |
| Dec 23, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.18% |
| Dec 22, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.74% |
| Dec 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.23% |
| Dec 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.05% |
| Dec 17, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.09% |
| Dec 16, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.41% |
| Dec 15, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.32% |
| Dec 12, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.23% |
| Dec 11, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -8.31% |
| Dec 10, 2025 | 21.56 | 21.56 | 21.56 | 23.70 | 21.56 | 1.28% |
| Dec 9, 2025 | 21.29 | 21.29 | 21.29 | 23.40 | 21.29 | 0.34% |
| Dec 8, 2025 | 21.21 | 21.21 | 21.21 | 23.32 | 21.21 | -0.60% |
| Dec 5, 2025 | 21.34 | 21.34 | 21.34 | 23.46 | 21.34 | 0.60% |
| Dec 4, 2025 | 21.21 | 21.21 | 21.21 | 23.32 | 21.21 | 0.47% |
| Dec 3, 2025 | 21.11 | 21.11 | 21.11 | 23.21 | 21.11 | 0.96% |