FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	37.62	38.00	37.32	37.88	37.88	2.03%	15,872
Feb 2, 2026	36.12	37.39	36.12	37.13	37.13	2.49%	11,897
Jan 30, 2026	37.53	37.53	36.23	36.23	36.23	-3.57%	17,166
Jan 29, 2026	38.17	38.26	37.33	37.57	37.57	-1.75%	100,505
Jan 28, 2026	38.18	38.46	38.00	38.24	38.24	1.71%	6,763
Jan 27, 2026	37.13	37.66	36.97	37.60	37.60	2.09%	7,116
Jan 26, 2026	37.18	38.89	36.77	36.83	36.83	-1.02%	90,713
Jan 23, 2026	37.73	37.73	37.04	37.21	37.21	-1.26%	40,955
Jan 22, 2026	37.70	37.90	37.24	37.68	37.68	1.23%	27,713
Jan 21, 2026	37.05	37.35	36.57	37.22	37.22	1.80%	35,775
Jan 20, 2026	35.73	36.65	35.73	36.57	36.56	1.10%	26,002
Jan 16, 2026	36.21	36.34	35.96	36.17	36.17	0.90%	25,200
Jan 15, 2026	36.22	36.42	35.84	35.85	35.85	0.58%	23,107
Jan 14, 2026	35.68	35.73	35.38	35.64	35.64	-0.83%	10,314
Jan 13, 2026	36.00	36.21	35.94	35.94	35.94	0.28%	18,482
Jan 12, 2026	35.20	35.85	35.20	35.84	35.84	1.86%	2,294
Jan 9, 2026	34.85	35.20	34.85	35.18	35.18	3.55%	20,214
Jan 8, 2026	34.06	34.06	33.81	33.98	33.98	-1.18%	1,467
Jan 7, 2026	34.35	34.50	34.29	34.38	34.38	-0.32%	5,343
Jan 6, 2026	33.31	34.50	33.31	34.50	34.50	4.36%	5,628
Jan 5, 2026	32.78	33.06	32.78	33.06	33.06	0.75%	3,428
Jan 2, 2026	32.00	32.81	32.00	32.81	32.81	4.55%	33,889
Dec 31, 2025	31.52	31.52	31.36	31.38	31.38	-0.91%	649
Dec 30, 2025	31.92	31.92	31.67	31.67	31.67	-0.58%	25,302
Dec 29, 2025	31.66	31.85	31.66	31.85	31.85	-4.82%	4,510
Dec 26, 2025	33.51	33.51	33.46	33.46	32.10	-0.23%	459
Dec 24, 2025	33.53	33.54	33.53	33.54	32.18	0.46%	201
Dec 23, 2025	33.20	33.39	33.20	33.39	32.03	0.27%	1,740
Dec 22, 2025	33.45	33.45	33.12	33.30	31.95	0.96%	4,219
Dec 19, 2025	32.31	33.01	32.31	32.98	31.64	4.14%	6,574
Dec 18, 2025	32.09	32.09	31.67	31.67	30.39	1.76%	5,229
Dec 17, 2025	32.25	32.26	31.13	31.13	29.86	-2.78%	2,840
Dec 16, 2025	32.21	32.21	31.75	32.01	30.71	-0.24%	20,294
Dec 15, 2025	32.76	32.76	32.09	32.09	30.79	-0.92%	21,174
Dec 12, 2025	33.44	33.44	32.37	32.39	31.07	-4.42%	31,395
Dec 11, 2025	33.43	33.94	32.90	33.89	32.51	1.27%	18,539
Dec 10, 2025	33.10	33.46	32.86	33.46	32.10	1.42%	880
Dec 9, 2025	32.92	33.06	32.92	32.99	31.65	-0.21%	946
Dec 8, 2025	33.06	33.06	33.06	33.06	31.72	0.25%	527
Dec 5, 2025	32.63	33.03	32.63	32.98	31.64	1.08%	3,588
Dec 4, 2025	31.96	32.67	31.96	32.62	31.30	1.15%	1,467
Dec 3, 2025	32.08	32.25	32.08	32.25	30.94	-0.45%	5,027
Dec 2, 2025	32.90	33.07	32.40	32.40	31.08	0.27%	6,989
Dec 1, 2025	32.18	32.44	32.18	32.31	31.00	-1.48%	15,985
Nov 28, 2025	32.79	32.84	32.76	32.80	31.47	1.85%	1,101
Nov 26, 2025	31.84	32.42	31.78	32.20	30.89	2.50%	6,800
Nov 25, 2025	30.05	31.42	30.05	31.42	30.14	1.04%	942
Nov 24, 2025	30.55	31.09	30.55	31.09	29.83	5.73%	3,277
Nov 21, 2025	28.95	29.41	28.33	29.41	28.21	0.94%	29,410
Nov 20, 2025	32.19	32.19	29.13	29.13	27.95	-6.19%	51,477