Intrepid Capital Fund
ICMBXNASDAQFinancial Services● Active
$14.52
+$0.03(+0.21%)
Market Cap$115739501
P/E Ratio—
52W High$14.65
52W Low$12.89
Intrepid Capital Fund（ICMBX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
icmbx · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$14.65
Feb 27, 2026
-0.9% from here
5-Year Low5Y
$9.88
Sep 30, 2022
+47.0% from low
IPO Priceadj.
$9.76
Jan 5, 2005
+48.8% since IPO
1 Year Ago
$12.95
Jun 16, 2025
+12.1% in 1Y
5 Years Ago
$11.94
Jun 14, 2021
+21.6% in 5Y
10 Years Ago
$11.13
Jun 14, 2016
+30.5% in 10Y
Historical Price Data · ICMBX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0K | +0.00% |
| Jun 11, 2026 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0K | +0.00% |
| Jun 10, 2026 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0K | +0.00% |
| Jun 9, 2026 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0K | +0.00% |
| Jun 8, 2026 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0K | +0.00% |
| Jun 5, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0K | +0.00% |
| Jun 4, 2026 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0K | +0.00% |
| Jun 3, 2026 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0K | +0.00% |
| Jun 2, 2026 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0K | +0.00% |
| Jun 1, 2026 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0K | +0.00% |
| May 29, 2026 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0K | +0.00% |
| May 28, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0K | +0.00% |
| May 27, 2026 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0K | +0.00% |
| May 26, 2026 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0K | +0.00% |
| May 22, 2026 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0K | +0.00% |
| May 21, 2026 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0K | +0.00% |
| May 20, 2026 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0K | +0.00% |
| May 19, 2026 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0K | +0.00% |
| May 18, 2026 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0K | +0.00% |
| May 15, 2026 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0K | +0.00% |
Showing 1–20 of 1,256 records
Annual Stock Price Performance · ICMBX
Jan 1 → Dec 31 · 6 years2026+3.1%$14.09 → $14.52
+3.1%
2025+10.9%$12.66 → $14.04
+10.9%
2024+12.0%$11.31 → $12.67
+12.0%
2023+9.3%$10.37 → $11.33
+9.3%
2022-14.2%$12.09 → $10.37
-14.2%
2021+1.0%$11.94 → $12.06
+1.0%
Best Year2024 · +12.0%
Worst Year2022 · -14.2%
Positive Years5 / 6
Avg Annual Return+3.7%
6Y Total Return+21.6%
6Y CAGR~+3.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $429.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $388.0BWhat If You Invested in ICMBX?
If you invested $1,000 in ICMBX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,305
Total Return+30.5%
CAGR~+2.7% / yr
Profit+$305
Based on Jun 14, 2016 · $11.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intrepid Capital Fund（ICMBX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ICMBX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ICMBX 历史股价FMP 日线复权 OHLCV