BFONX Fund Historical Price Quotes NMFQS:BFONX
Large Growth | Biondo Investment Advisor
$19.75
↓
$-0.16 (-0.80%)
Last Updated: Mar 23, 2026
BFONX Historical Data
You're viewing historical data for Biondo Focus Fund Investor Class (BFONX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2025-12-24 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2025-12-23 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2025-12-22 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2025-12-19 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2025-12-18 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2025-12-17 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2025-12-16 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2025-12-15 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2025-12-12 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2025-12-11 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2025-12-10 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2025-12-09 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2025-12-08 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2025-12-05 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2025-12-04 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2025-12-03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2025-12-02 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2025-12-01 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2025-11-28 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2025-11-26 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2025-11-25 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2025-11-24 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2025-11-21 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2025-11-20 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2025-11-19 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2025-11-18 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2025-11-17 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2025-11-14 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2025-11-13 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2025-11-12 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2025-11-11 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2025-11-07 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2025-11-06 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2025-11-05 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2025-11-04 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2025-11-03 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-10-31 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2025-10-30 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2025-10-29 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2025-10-28 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2025-10-27 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2025-10-24 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2025-10-23 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2025-10-22 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2025-10-21 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2025-10-20 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2025-10-17 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2025-10-16 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2025-10-15 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |