FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	32.66	32.66	32.66	32.78	-	1.13%	914
Oct 7, 2025	33.00	33.00	32.16	32.41	32.41	-1.15%	7,946
Oct 6, 2025	33.34	33.34	32.79	32.79	32.79	0.57%	10,143
Oct 3, 2025	32.96	33.02	32.59	32.61	32.61	-0.34%	9,562
Oct 2, 2025	32.55	32.72	32.23	32.72	32.72	1.84%	15,968
Oct 1, 2025	31.82	32.13	31.82	32.13	32.13	1.10%	8,813
Sep 30, 2025	31.32	31.78	31.14	31.78	31.78	1.24%	2,710
Sep 29, 2025	31.50	31.51	31.28	31.39	31.39	1.96%	14,116
Sep 26, 2025	30.52	30.78	30.52	30.78	30.78	0.51%	710
Sep 25, 2025	29.91	30.74	29.91	30.63	30.63	-1.69%	5,203
Sep 24, 2025	31.72	31.75	31.15	31.15	31.15	-3.21%	6,585
Sep 23, 2025	32.32	32.33	32.00	32.19	32.19	-0.45%	2,879
Sep 22, 2025	31.87	32.33	31.82	32.33	32.33	0.41%	13,203
Sep 19, 2025	31.71	32.20	31.57	32.20	32.20	2.65%	3,222
Sep 18, 2025	31.20	31.67	31.19	31.37	31.37	2.81%	43,793
Sep 17, 2025	30.27	30.51	30.00	30.51	30.51	0.44%	2,669
Sep 16, 2025	30.11	30.38	30.00	30.38	30.38	0.52%	7,330
Sep 15, 2025	29.96	30.22	29.96	30.22	30.22	1.59%	5,822
Sep 12, 2025	29.68	29.76	29.48	29.75	29.75	0.16%	2,767
Sep 11, 2025	29.45	29.84	29.45	29.70	29.70	1.69%	5,290
Sep 10, 2025	29.05	29.25	29.05	29.21	29.21	2.33%	2,815
Sep 9, 2025	28.27	28.54	28.18	28.54	28.54	0.79%	2,374
Sep 8, 2025	28.30	28.38	28.25	28.32	28.32	1.41%	2,052
Sep 5, 2025	27.21	27.95	27.21	27.93	27.93	1.05%	5,027
Sep 4, 2025	27.38	27.63	27.38	27.63	27.63	1.94%	2,551
Sep 3, 2025	27.43	27.43	27.04	27.11	27.11	-0.56%	6,216
Sep 2, 2025	27.14	27.30	26.97	27.26	27.26	-0.47%	27,157
Aug 29, 2025	27.92	27.92	27.33	27.39	27.39	-2.55%	5,680
Aug 28, 2025	27.84	28.17	27.84	28.11	28.11	2.08%	3,765
Aug 27, 2025	27.57	27.69	27.53	27.53	27.53	-0.51%	2,921
Aug 26, 2025	27.46	27.75	27.46	27.68	27.68	1.76%	6,525
Aug 25, 2025	27.07	27.30	26.96	27.20	27.20	0.55%	6,453
Aug 22, 2025	26.51	27.36	26.51	27.05	27.05	2.24%	2,751
Aug 21, 2025	26.23	26.45	26.23	26.45	26.45	0.49%	4,371
Aug 20, 2025	26.05	26.32	25.51	26.32	26.32	-0.17%	2,144
Aug 19, 2025	26.59	26.65	26.37	26.37	26.37	-4.16%	981
Aug 18, 2025	27.39	27.51	27.39	27.51	27.51	1.01%	515
Aug 15, 2025	27.15	27.24	27.15	27.24	27.24	-0.92%	600
Aug 14, 2025	27.55	27.60	27.33	27.49	27.49	-1.61%	11,134
Aug 13, 2025	27.99	27.99	27.76	27.94	27.94	-0.89%	6,556
Aug 12, 2025	27.55	28.19	27.55	28.19	28.19	3.29%	2,502
Aug 11, 2025	27.45	27.62	27.29	27.29	27.29	-0.54%	5,818
Aug 8, 2025	27.47	27.47	27.32	27.44	27.44	0.25%	3,961
Aug 7, 2025	27.90	27.90	27.20	27.37	27.37	-0.83%	3,053
Aug 6, 2025	27.49	27.60	27.41	27.60	27.60	-0.04%	2,846
Aug 5, 2025	28.12	28.12	27.35	27.61	27.61	0.09%	6,242
Aug 4, 2025	27.41	27.59	27.29	27.59	27.59	2.96%	6,399
Aug 1, 2025	26.56	26.98	26.56	26.79	26.79	-2.44%	3,359
Jul 31, 2025	28.01	28.06	27.46	27.46	27.46	0.62%	2,864
Jul 30, 2025	27.29	27.42	27.06	27.30	27.30	2.03%	4,909