FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	34.33	35.13	34.20	34.71	34.71	3.27%	9,581
Nov 4, 2025	34.11	34.67	33.55	33.61	33.61	-5.06%	14,005
Nov 3, 2025	35.39	35.52	34.80	35.40	35.40	1.10%	15,243
Oct 31, 2025	35.21	35.47	34.49	35.02	35.02	1.92%	15,670
Oct 30, 2025	34.85	35.01	34.20	34.36	34.36	-2.67%	11,745
Oct 29, 2025	34.56	35.51	34.56	35.30	35.30	4.16%	37,233
Oct 28, 2025	33.75	34.06	33.63	33.89	33.89	0.37%	23,491
Oct 27, 2025	34.20	34.20	33.55	33.77	33.77	0.97%	24,243
Oct 24, 2025	33.14	33.57	33.14	33.44	33.44	4.43%	67,941
Oct 23, 2025	31.27	32.37	31.27	32.02	32.02	3.63%	21,832
Oct 22, 2025	31.78	31.82	30.08	30.90	30.90	-3.50%	10,205
Oct 21, 2025	32.12	32.21	31.89	32.02	32.02	-2.13%	3,320
Oct 20, 2025	32.99	33.01	32.70	32.72	32.72	1.13%	16,837
Oct 17, 2025	32.20	32.40	32.02	32.35	32.35	-1.27%	5,359
Oct 16, 2025	33.16	33.37	32.58	32.77	32.77	-0.23%	18,264
Oct 15, 2025	33.44	33.54	32.33	32.85	32.85	0.76%	4,407
Oct 14, 2025	32.82	33.10	32.60	32.60	32.60	-1.53%	22,348
Oct 13, 2025	32.77	33.13	32.51	33.10	33.10	5.24%	5,844
Oct 10, 2025	32.99	33.00	31.45	31.45	31.45	-4.20%	2,598
Oct 9, 2025	32.90	32.96	32.76	32.83	32.83	-0.52%	3,503
Oct 8, 2025	32.66	33.01	32.66	33.01	33.01	1.83%	3,294
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