James Micro Cap Fund
JMCRXNASDAQFinancial Services● Active
$26.22
+$0.24(+0.92%)
Market Cap$30702650
P/E Ratio—
52W High$26.22
52W Low$19.72
James Micro Cap Fund（JMCRX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jmcrx · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$26.22
Jun 12, 2026
+0.0% from here
5-Year Low5Y
$14.26
Sep 26, 2022
+83.9% from low
IPO Priceadj.
$5.68
Jul 7, 2010
+361.5% since IPO
1 Year Ago
$19.85
Jun 16, 2025
+32.1% in 1Y
5 Years Ago
$17.36
Jun 14, 2021
+51.0% in 5Y
10 Years Ago
$10.71
Jun 14, 2016
+144.8% in 10Y
Historical Price Data · JMCRX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0K | +0.00% |
| Jun 11, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0K | +0.00% |
| Jun 10, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0K | +0.00% |
| Jun 9, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0K | +0.00% |
| Jun 8, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0K | +0.00% |
| Jun 5, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0K | +0.00% |
| Jun 4, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0K | +0.00% |
| Jun 3, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0K | +0.00% |
| Jun 2, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0K | +0.00% |
| Jun 1, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0K | +0.00% |
| May 29, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0K | +0.00% |
| May 28, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0K | +0.00% |
| May 27, 2026 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0K | +0.00% |
| May 26, 2026 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0K | +0.00% |
| May 22, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0K | +0.00% |
| May 21, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0K | +0.00% |
| May 20, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0K | +0.00% |
| May 19, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0K | +0.00% |
| May 18, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0K | +0.00% |
| May 15, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · JMCRX
Jan 1 → Dec 31 · 6 years2026+17.2%$22.38 → $26.22
+17.2%
2025+4.2%$21.30 → $22.19
+4.2%
2024+5.2%$20.42 → $21.48
+5.2%
2023+30.7%$15.71 → $20.54
+30.7%
2022-17.9%$19.12 → $15.69
-17.9%
2021+8.9%$17.42 → $18.97
+8.9%
Best Year2023 · +30.7%
Worst Year2022 · -17.9%
Positive Years5 / 6
Avg Annual Return+8.0%
6Y Total Return+50.5%
6Y CAGR~+7.0% / 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 $432.9B
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 $389.6BWhat If You Invested in JMCRX?
If you invested $1,000 in JMCRX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,448
Total Return+144.8%
CAGR~+9.4% / yr
Profit+$1,448
Based on Jun 14, 2016 · $10.71Split & 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
James Micro Cap Fund（JMCRX）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 $26.22。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
JMCRX 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。
JMCRX 历史股价FMP 日线复权 OHLCV