FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.89	31.89	29.67	29.74	29.74	-5.90%	16,185
Feb 20, 2025	31.90	31.90	30.91	31.61	31.61	-3.71%	7,828
Feb 19, 2025	33.75	33.75	32.82	32.82	32.82	-2.81%	17,215
Feb 18, 2025	33.91	34.07	33.50	33.77	33.77	0.30%	75,539
Feb 14, 2025	33.45	33.74	33.31	33.67	33.67	0.40%	7,704
Feb 13, 2025	33.50	33.67	33.08	33.54	33.54	2.95%	43,798
Feb 12, 2025	31.96	32.70	31.96	32.58	32.58	1.45%	6,719
Feb 11, 2025	33.12	33.12	32.11	32.11	32.11	-4.11%	19,590
Feb 10, 2025	33.36	33.55	33.12	33.49	33.49	1.83%	9,355
Feb 7, 2025	33.19	33.79	32.88	32.89	32.89	0.51%	37,091
Feb 6, 2025	33.02	33.02	32.26	32.72	32.72	-0.12%	6,476
Feb 5, 2025	32.47	32.77	32.22	32.76	32.76	1.31%	7,344
Feb 4, 2025	32.11	32.46	32.11	32.34	32.34	2.61%	6,353
Feb 3, 2025	30.38	31.70	30.29	31.52	31.52	-0.31%	36,482
Jan 31, 2025	31.97	32.32	31.50	31.61	31.61	-0.36%	2,422
Jan 30, 2025	31.64	31.79	31.57	31.73	31.73	1.88%	4,600
Jan 29, 2025	30.74	31.14	30.74	31.14	31.14	1.17%	2,010
Jan 28, 2025	30.56	30.78	30.42	30.78	30.78	1.86%	1,718
Jan 27, 2025	30.37	30.85	29.86	30.22	30.22	-4.79%	4,943
Jan 24, 2025	32.06	32.24	31.73	31.74	31.74	0.06%	7,195
Jan 23, 2025	31.17	31.72	31.13	31.72	31.72	0.90%	7,076
Jan 22, 2025	31.72	31.72	31.27	31.44	31.44	-0.13%	9,801
Jan 21, 2025	31.24	31.48	31.22	31.48	31.48	3.81%	3,861
Jan 17, 2025	30.63	30.63	30.32	30.32	30.32	0.83%	1,876
Jan 16, 2025	30.00	30.22	30.00	30.07	30.07	1.08%	3,844
Jan 15, 2025	29.61	29.87	29.58	29.75	29.75	4.76%	11,732
Jan 14, 2025	28.39	28.45	28.16	28.40	28.40	1.87%	2,021
Jan 13, 2025	27.90	27.90	27.60	27.88	27.88	-2.58%	2,686
Jan 10, 2025	28.78	28.78	28.14	28.62	28.62	-1.70%	5,489
Jan 8, 2025	28.76	29.16	28.58	29.11	29.11	-2.47%	5,417
Jan 7, 2025	30.00	30.17	29.77	29.85	29.85	-1.70%	18,269
Jan 6, 2025	30.56	30.56	30.37	30.37	30.37	1.19%	1,131
Jan 3, 2025	29.36	30.03	29.36	30.01	30.01	3.40%	6,095
Jan 2, 2025	29.02	29.09	28.96	29.02	29.02	0.88%	3,921
Dec 31, 2024	29.08	29.10	28.76	28.77	28.77	-0.82%	2,079
Dec 30, 2024	28.65	29.22	28.63	29.01	29.01	-1.74%	10,972
Dec 27, 2024	29.31	29.52	29.27	29.52	29.52	-2.18%	3,622
Dec 26, 2024	30.10	30.18	30.10	30.18	30.18	0.07%	4,658
Dec 24, 2024	30.08	30.23	30.08	30.16	30.16	1.55%	2,859
Dec 23, 2024	29.30	29.79	29.30	29.70	29.70	-0.47%	58,743
Dec 20, 2024	29.32	29.87	29.32	29.84	29.84	2.84%	2,245
Dec 19, 2024	29.36	29.36	28.96	29.01	29.01	-0.01%	1,230
Dec 18, 2024	30.73	30.86	28.83	29.02	29.02	-6.13%	25,873
Dec 17, 2024	31.27	31.27	30.70	30.91	30.91	-10.30%	103,410
Dec 16, 2024	34.19	34.58	34.19	34.46	31.21	1.44%	9,591
Dec 13, 2024	34.03	34.03	33.75	33.97	30.77	0.16%	1,161
Dec 12, 2024	34.27	34.31	33.92	33.92	30.72	-1.11%	19,688
Dec 11, 2024	34.03	34.35	34.03	34.30	31.07	2.08%	2,437
Dec 10, 2024	34.35	34.37	33.60	33.60	30.43	-1.23%	30,168
Dec 9, 2024	35.55	35.55	33.99	34.02	30.81	-4.20%	10,603
Dec 6, 2024	35.12	35.51	35.12	35.51	32.16	0.77%	1,448
Dec 5, 2024	35.59	35.59	35.24	35.24	31.92	-0.53%	1,360
Dec 4, 2024	35.37	35.43	35.00	35.43	32.09	0.74%	3,216
Dec 3, 2024	35.17	35.17	35.03	35.17	31.85	1.07%	30,457
Dec 2, 2024	38.02	38.02	34.80	34.80	31.51	-1.05%	1,861
Nov 29, 2024	35.20	35.20	35.17	35.17	31.85	0.53%	1,102
Nov 27, 2024	34.75	35.00	34.75	34.98	31.68	-0.30%	1,694
Nov 26, 2024	34.79	35.11	34.79	35.08	31.77	0.77%	8,798
Nov 25, 2024	35.64	35.64	34.82	34.82	31.53	-0.48%	3,221
Nov 22, 2024	34.50	35.03	34.48	34.99	31.69	1.96%	3,749
Nov 21, 2024	34.40	34.42	34.31	34.31	31.07	1.10%	12,566
Nov 20, 2024	33.84	34.03	33.84	33.94	30.74	0.24%	901
Nov 19, 2024	33.77	33.86	33.77	33.86	30.66	2.32%	901
Nov 18, 2024	33.19	33.21	33.00	33.09	29.97	0.39%	30,547
Nov 15, 2024	33.08	33.08	32.73	32.96	29.85	-0.24%	1,102
Nov 14, 2024	33.67	33.67	33.04	33.04	29.92	-2.09%	1,160
Nov 13, 2024	33.88	33.88	33.75	33.75	30.56	-0.62%	824
Nov 12, 2024	33.95	33.96	33.67	33.96	30.75	-0.79%	2,430
Nov 11, 2024	34.31	34.39	34.16	34.23	31.00	0.98%	5,890
Nov 8, 2024	33.25	33.89	33.25	33.89	30.70	3.56%	2,635
Nov 7, 2024	32.79	32.79	32.59	32.73	29.64	1.77%	3,620
Nov 6, 2024	31.82	32.16	31.82	32.16	29.13	4.84%	15,184
Nov 5, 2024	30.63	30.68	30.63	30.68	27.78	3.12%	294
Nov 4, 2024	29.84	30.02	29.75	29.75	26.94	-0.11%	10,741
Nov 1, 2024	30.16	30.20	29.76	29.78	26.97	-0.60%	15,918
Oct 31, 2024	30.11	30.11	29.96	29.96	27.14	-1.07%	2,990
Oct 30, 2024	30.29	30.29	30.29	30.29	27.43	-0.29%	120
Oct 29, 2024	30.37	30.37	30.37	30.37	27.51	0.19%	99
Oct 28, 2024	30.31	30.32	30.31	30.32	27.46	1.17%	434
Oct 25, 2024	30.26	30.26	29.97	29.97	27.14	-0.72%	1,073
Oct 24, 2024	30.47	30.47	30.11	30.18	27.34	-0.23%	2,617
Oct 23, 2024	30.37	30.37	30.16	30.25	27.40	-0.56%	2,034
Oct 22, 2024	30.42	30.42	30.42	30.42	27.55	0.19%	1,180
Oct 21, 2024	30.49	30.49	30.31	30.36	27.50	-0.10%	1,802
Oct 18, 2024	30.35	30.40	30.35	30.40	27.53	-0.01%	34,214
Oct 17, 2024	30.64	30.64	30.40	30.40	27.53	-0.56%	1,808
Oct 16, 2024	30.24	30.63	30.24	30.57	27.69	1.03%	799
Oct 15, 2024	30.28	30.40	30.25	30.26	27.40	-0.08%	659
Oct 14, 2024	30.22	30.28	30.22	30.28	27.43	0.17%	349
Oct 11, 2024	30.08	30.23	30.08	30.23	27.38	1.49%	580
Oct 10, 2024	29.70	29.79	29.70	29.79	26.98	-0.34%	287
Oct 9, 2024	29.78	29.89	29.78	29.89	27.07	0.27%	8,339
Oct 8, 2024	29.81	29.81	29.81	29.81	27.00	1.82%	125
Oct 7, 2024	29.35	29.43	29.28	29.28	26.51	-0.99%	2,604
Oct 4, 2024	29.41	29.58	29.31	29.57	26.78	1.42%	1,673
Oct 3, 2024	29.29	29.29	29.05	29.16	26.41	-0.22%	17,187
Oct 2, 2024	28.89	29.22	28.89	29.22	26.46	0.14%	2,298
Oct 1, 2024	29.12	29.21	29.01	29.18	26.43	-0.30%	7,663
Sep 30, 2024	28.97	29.27	28.97	29.27	26.51	0.98%	733
Sep 27, 2024	28.89	28.98	28.89	28.98	26.25	-0.21%	21,179