FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	30.71	31.33	30.67	31.06	29.80	1.53%	3,140
Nov 18, 2025	30.35	30.74	30.25	30.59	29.35	-2.00%	8,016
Nov 17, 2025	31.77	31.81	30.90	31.21	29.95	-1.44%	4,694
Nov 14, 2025	30.52	32.14	30.52	31.67	30.38	0.13%	7,164
Nov 13, 2025	33.50	33.50	31.37	31.63	30.35	-7.03%	265,832
Nov 12, 2025	34.50	34.50	33.95	34.02	32.64	0.01%	1,149
Nov 11, 2025	34.57	34.57	34.02	34.02	32.64	-3.04%	1,031
Nov 10, 2025	35.29	35.29	34.59	35.09	33.66	3.52%	219,598
Nov 7, 2025	32.22	33.89	32.12	33.89	32.52	0.88%	6,899
Nov 6, 2025	34.91	34.91	33.55	33.60	32.23	-3.21%	15,523
Nov 5, 2025	34.33	35.13	34.20	34.71	33.30	3.27%	9,581
Nov 4, 2025	34.11	34.67	33.55	33.61	32.25	-5.06%	14,005
Nov 3, 2025	35.39	35.52	34.80	35.40	33.96	1.10%	15,243
Oct 31, 2025	35.21	35.47	34.49	35.02	33.59	1.92%	15,670
Oct 30, 2025	34.85	35.01	34.20	34.36	32.96	-2.67%	11,745
Oct 29, 2025	34.56	35.51	34.56	35.30	33.87	4.16%	37,233
Oct 28, 2025	33.75	34.06	33.63	33.89	32.51	0.37%	23,491