Nicholas Fund (NICSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
91.02
-0.73 (-0.80%)
Dec 17, 2025, 9:30 AM EST
NICSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -0.80% |
| Dec 16, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | -0.12% |
| Dec 15, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | -0.42% |
| Dec 12, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -0.68% |
| Dec 11, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 0.37% |
| Dec 10, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 0.43% |
| Dec 9, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | -0.37% |
| Dec 8, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | -0.57% |
| Dec 5, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 0.43% |
| Dec 4, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | -0.39% |
| Dec 3, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.37% |
| Dec 2, 2025 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | 0.13% |
| Dec 1, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | -0.41% |
| Nov 28, 2025 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | 0.42% |
| Nov 26, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Nov 25, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.38% |
| Nov 24, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 0.81% |
| Nov 21, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | 1.28% |
| Nov 20, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | -1.47% |
| Nov 19, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 0.18% |
| Nov 18, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -0.93% |
| Nov 17, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -0.94% |
| Nov 14, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | -0.51% |
| Nov 13, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | -1.30% |
| Nov 12, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 0.12% |
| Nov 11, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 0.32% |
| Nov 10, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 1.48% |
| Nov 7, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 0.13% |
| Nov 6, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | -1.22% |
| Nov 5, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.17% |
| Nov 4, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -0.91% |
| Nov 3, 2025 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 0.22% |
| Oct 31, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | 0.42% |
| Oct 30, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | -0.56% |
| Oct 29, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | -1.16% |
| Oct 28, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
| Oct 27, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.98% |
| Oct 24, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.69% |
| Oct 23, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | 0.31% |
| Oct 22, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | -0.73% |
| Oct 21, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 0.68% |
| Oct 20, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 1.15% |
| Oct 17, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | 0.63% |
| Oct 16, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -0.55% |
| Oct 15, 2025 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | 0.22% |
| Oct 14, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | -0.01% |
| Oct 13, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.92% |
| Oct 10, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -2.31% |
| Oct 9, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.33% |
| Oct 8, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.72% |