FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.84	34.03	33.84	33.94	33.94	0.24%	901
Nov 19, 2024	33.77	33.86	33.77	33.86	33.86	2.32%	901
Nov 18, 2024	33.19	33.21	33.00	33.09	33.09	0.39%	30,547
Nov 15, 2024	33.08	33.08	32.73	32.96	32.96	-0.24%	1,102
Nov 14, 2024	33.67	33.67	33.04	33.04	33.04	-2.09%	1,160
Nov 13, 2024	33.88	33.88	33.75	33.75	33.75	-0.62%	824
Nov 12, 2024	33.95	33.96	33.67	33.96	33.96	-0.79%	2,430
Nov 11, 2024	34.31	34.39	34.16	34.23	34.23	0.98%	5,890
Nov 8, 2024	33.25	33.89	33.25	33.89	33.89	3.56%	2,635
Nov 7, 2024	32.79	32.79	32.59	32.73	32.73	1.77%	3,620
Nov 6, 2024	31.82	32.16	31.82	32.16	32.16	4.84%	15,184
Nov 5, 2024	30.63	30.68	30.63	30.68	30.68	3.12%	294
Nov 4, 2024	29.84	30.02	29.75	29.75	29.75	-0.11%	10,741
Nov 1, 2024	30.16	30.20	29.76	29.78	29.78	-0.60%	15,918
Oct 31, 2024	30.11	30.11	29.96	29.96	29.96	-1.07%	2,990
Oct 30, 2024	30.29	30.29	30.29	30.29	30.29	-0.29%	120
Oct 29, 2024	30.37	30.37	30.37	30.37	30.37	0.19%	99
Oct 28, 2024	30.31	30.32	30.31	30.32	30.32	1.17%	434
Oct 25, 2024	30.26	30.26	29.97	29.97	29.97	-0.72%	1,073
Oct 24, 2024	30.47	30.47	30.11	30.18	30.18	-0.23%	2,617
Oct 23, 2024	30.37	30.37	30.16	30.25	30.25	-0.56%	2,034
Oct 22, 2024	30.42	30.42	30.42	30.42	30.42	0.19%	1,180
Oct 21, 2024	30.49	30.49	30.31	30.36	30.36	-0.10%	1,802
Oct 18, 2024	30.35	30.40	30.35	30.40	30.40	-0.01%	34,214
Oct 17, 2024	30.64	30.64	30.40	30.40	30.40	-0.56%	1,808
Oct 16, 2024	30.24	30.63	30.24	30.57	30.57	1.03%	799
Oct 15, 2024	30.28	30.40	30.25	30.26	30.26	-0.08%	659
Oct 14, 2024	30.22	30.28	30.22	30.28	30.28	0.17%	349
Oct 11, 2024	30.08	30.23	30.08	30.23	30.23	1.49%	580
Oct 10, 2024	29.70	29.79	29.70	29.79	29.79	-0.34%	287
Oct 9, 2024	29.78	29.89	29.78	29.89	29.89	0.27%	8,339
Oct 8, 2024	29.81	29.81	29.81	29.81	29.81	1.82%	125
Oct 7, 2024	29.35	29.43	29.28	29.28	29.28	-0.99%	2,604
Oct 4, 2024	29.41	29.58	29.31	29.57	29.57	1.42%	1,673
Oct 3, 2024	29.29	29.29	29.05	29.16	29.16	-0.22%	17,187
Oct 2, 2024	28.89	29.22	28.89	29.22	29.22	0.14%	2,298
Oct 1, 2024	29.12	29.21	29.01	29.18	29.18	-0.30%	7,663
Sep 30, 2024	28.97	29.27	28.97	29.27	29.27	0.98%	733
Sep 27, 2024	28.89	28.98	28.89	28.98	28.98	-0.21%	21,179
Sep 26, 2024	29.13	29.13	29.04	29.04	29.04	-0.85%	554
Sep 25, 2024	29.29	29.29	29.29	29.29	29.29	-0.16%	135
Sep 24, 2024	29.32	29.34	29.32	29.34	29.34	-0.01%	301
Sep 23, 2024	29.25	29.34	29.25	29.34	29.34	0.78%	708
Sep 20, 2024	29.17	29.17	29.12	29.12	29.12	0.31%	500
Sep 19, 2024	28.81	29.03	28.81	29.03	29.03	1.94%	2,238
Sep 18, 2024	28.47	28.47	28.47	28.47	28.47	0.56%	57
Sep 17, 2024	28.40	28.44	28.20	28.32	28.32	0.17%	821
Sep 16, 2024	28.29	28.29	28.27	28.27	28.27	0.72%	277
Sep 13, 2024	28.07	28.08	28.04	28.06	28.06	1.41%	1,831
Sep 12, 2024	27.66	27.74	27.66	27.67	27.67	1.76%	10,472
Sep 11, 2024	26.93	27.20	26.71	27.20	27.20	1.46%	6,176
Sep 10, 2024	26.66	26.80	26.66	26.80	26.80	-0.39%	1,662
Sep 9, 2024	27.08	27.16	26.91	26.91	26.91	0.88%	2,187
Sep 6, 2024	26.67	26.70	26.59	26.68	26.68	-2.06%	10,578
Sep 5, 2024	27.43	27.43	27.21	27.24	27.24	-0.77%	1,693
Sep 4, 2024	27.40	27.51	27.40	27.45	27.45	0.37%	1,079
Sep 3, 2024	28.55	28.55	27.35	27.35	27.35	-4.93%	714
Aug 30, 2024	28.57	28.76	28.57	28.76	28.76	1.31%	506
Aug 29, 2024	28.51	28.62	28.39	28.39	28.39	0.07%	1,276
Aug 28, 2024	28.71	28.71	28.37	28.37	28.37	-1.32%	2,254
Aug 27, 2024	28.74	28.78	28.74	28.75	28.75	-0.25%	1,020
Aug 26, 2024	29.16	29.16	28.82	28.82	28.82	-0.52%	859
Aug 23, 2024	28.73	28.98	28.69	28.98	28.98	3.35%	10,751
Aug 22, 2024	28.42	28.42	28.04	28.04	28.04	-0.61%	515
Aug 21, 2024	28.21	28.21	28.21	28.21	28.21	1.82%	28
Aug 20, 2024	27.59	27.71	27.56	27.71	27.71	-1.18%	762
Aug 19, 2024	27.52	28.04	27.52	28.04	28.04	1.48%	1,658
Aug 16, 2024	27.41	27.65	27.37	27.63	27.63	0.83%	3,589
Aug 15, 2024	27.32	27.48	27.32	27.40	27.40	1.62%	498
Aug 14, 2024	27.04	27.04	26.96	26.96	26.96	0.39%	537
Aug 13, 2024	26.67	26.95	26.67	26.86	26.86	1.64%	2,365
Aug 12, 2024	26.29	26.57	26.29	26.42	26.42	0.15%	3,004
Aug 9, 2024	26.22	26.39	26.17	26.39	26.39	1.02%	723
Aug 8, 2024	25.75	26.12	25.75	26.12	26.12	4.61%	492
Aug 7, 2024	25.00	25.00	24.97	24.97	24.97	-1.65%	542
Aug 6, 2024	25.08	25.47	25.08	25.39	25.39	2.74%	2,664
Aug 5, 2024	23.44	24.71	23.44	24.71	24.71	-2.68%	1,079
Aug 2, 2024	25.40	25.41	25.26	25.39	25.39	-4.83%	28,287
Aug 1, 2024	27.37	27.37	26.68	26.68	26.68	-1.66%	830
Jul 31, 2024	27.05	27.13	27.05	27.13	27.13	3.44%	445
Jul 30, 2024	26.14	26.26	26.14	26.23	26.23	-1.85%	380
Jul 29, 2024	26.64	26.72	26.64	26.72	26.72	-0.51%	486
Jul 26, 2024	26.89	26.94	26.85	26.86	26.86	2.01%	737
Jul 25, 2024	26.59	26.97	26.33	26.33	26.33	0.17%	3,533
Jul 24, 2024	26.72	26.72	26.29	26.29	26.29	-4.01%	29,858
Jul 23, 2024	27.55	27.55	27.39	27.39	27.39	0.69%	1,323
Jul 22, 2024	27.07	27.26	26.95	27.20	27.20	1.61%	5,040
Jul 19, 2024	26.77	26.77	26.77	26.77	26.77	0.40%	160
Jul 18, 2024	26.46	26.66	26.46	26.66	26.66	-0.89%	555
Jul 17, 2024	27.33	27.33	26.90	26.90	26.90	-5.43%	19,038
Jul 16, 2024	28.45	28.45	28.45	28.45	28.45	0.40%	299
Jul 15, 2024	28.32	28.47	28.30	28.33	28.33	0.63%	4,943
Jul 12, 2024	28.25	28.33	28.16	28.16	28.16	0.32%	3,613
Jul 11, 2024	28.09	28.10	28.00	28.07	28.07	-0.17%	3,473
Jul 10, 2024	28.17	28.17	28.05	28.12	28.12	0.35%	12,566
Jul 9, 2024	28.11	28.12	27.99	28.02	28.02	-0.01%	11,078
Jul 8, 2024	27.96	28.16	27.96	28.02	28.02	0.51%	11,152
Jul 5, 2024	27.95	27.95	27.88	27.88	27.88	-0.24%	932
Jul 3, 2024	27.67	27.97	27.67	27.95	27.95	0.85%	4,115
Jul 2, 2024	27.51	27.71	27.51	27.71	27.71	-0.24%	2,012