FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	37.51	38.50	37.31	38.27	38.26	4.01%	28,648
Aug 3, 2026	34.81	36.95	34.81	36.79	36.79	2.14%	26,147
Jul 31, 2026	37.69	37.82	35.74	36.02	36.02	0.98%	21,564
Jul 30, 2026	34.06	35.67	34.06	35.67	35.67	10.19%	15,870
Jul 29, 2026	34.11	34.35	32.28	32.37	32.37	-3.89%	59,519
Jul 28, 2026	34.64	34.64	32.69	33.68	33.68	-6.50%	56,939
Jul 27, 2026	37.09	37.22	34.95	36.02	36.02	-1.95%	18,272
Jul 24, 2026	38.55	38.76	36.56	36.74	36.74	-5.55%	21,748
Jul 23, 2026	38.58	39.76	38.58	38.90	38.90	0.03%	9,303
Jul 22, 2026	38.26	39.44	38.26	38.89	38.89	-0.15%	13,014
Jul 21, 2026	38.18	38.95	37.93	38.95	38.95	6.70%	9,905
Jul 20, 2026	37.20	37.50	36.50	36.50	36.50	0.14%	28,235
Jul 17, 2026	35.05	36.96	34.78	36.45	36.45	1.17%	9,015
Jul 16, 2026	37.47	37.47	35.91	36.03	36.03	-6.16%	47,379
Jul 15, 2026	39.79	40.19	37.10	38.40	38.40	-3.49%	42,756
Jul 14, 2026	39.95	40.21	39.46	39.79	39.79	3.26%	6,626
Jul 13, 2026	39.18	39.18	38.30	38.53	38.53	-3.54%	33,897
Jul 10, 2026	39.97	40.22	39.62	39.94	39.94	-1.37%	5,458
Jul 9, 2026	40.79	41.28	40.50	40.50	40.50	2.81%	6,796
Jul 8, 2026	38.79	39.39	38.42	39.39	39.39	2.05%	12,865
Jul 7, 2026	39.18	39.40	37.76	38.60	38.60	-5.09%	59,370
Jul 6, 2026	40.48	41.77	40.48	40.67	40.67	2.55%	13,980
Jul 2, 2026	43.13	43.29	39.15	39.66	39.66	-7.98%	53,908
Jul 1, 2026	43.25	43.96	43.06	43.10	43.10	-3.87%	15,740
Jun 30, 2026	44.21	44.94	44.21	44.84	44.84	2.31%	16,204
Jun 29, 2026	43.22	43.92	42.08	43.82	43.82	2.01%	21,960
Jun 26, 2026	44.01	44.01	42.90	42.96	42.96	-4.72%	37,008
Jun 25, 2026	45.73	45.73	44.01	45.09	45.09	2.59%	11,012
Jun 24, 2026	44.20	44.68	43.47	43.95	43.95	-2.18%	10,769
Jun 23, 2026	44.31	45.31	44.02	44.93	44.93	-3.77%	28,870
Jun 22, 2026	46.37	46.73	46.00	46.69	46.69	2.06%	17,885
Jun 18, 2026	45.76	45.81	45.20	45.75	45.75	2.58%	21,802
Jun 17, 2026	44.97	45.72	44.60	44.60	44.60	0.47%	7,382
Jun 16, 2026	45.53	46.04	44.39	44.39	44.39	-2.65%	11,964
Jun 15, 2026	45.58	45.77	45.20	45.60	45.60	1.51%	28,752
Jun 12, 2026	44.01	45.22	44.01	44.92	44.92	1.74%	97,710
Jun 11, 2026	43.01	44.15	43.01	44.15	44.15	4.30%	16,085
Jun 10, 2026	42.27	43.70	42.27	42.33	42.33	-1.20%	6,455
Jun 9, 2026	44.43	44.43	41.25	42.84	42.84	-2.65%	12,754
Jun 8, 2026	44.09	44.12	43.48	44.01	44.01	2.33%	8,429
Jun 5, 2026	45.09	45.09	42.69	43.01	43.01	-6.88%	42,058
Jun 4, 2026	45.51	46.65	44.89	46.19	46.19	-1.91%	47,844
Jun 3, 2026	46.97	47.49	46.54	47.09	47.09	0.90%	28,325
Jun 2, 2026	45.43	46.67	45.43	46.67	46.67	3.21%	16,280
Jun 1, 2026	44.54	45.60	44.54	45.22	45.22	1.27%	15,874
May 29, 2026	45.21	45.21	44.10	44.65	44.65	-0.42%	15,240
May 28, 2026	45.70	47.20	44.52	44.84	44.84	-0.33%	7,558
May 27, 2026	45.70	45.70	44.11	44.99	44.99	-0.86%	48,917
May 26, 2026	45.35	45.81	44.98	45.38	45.38	2.80%	29,563
May 22, 2026	44.50	44.54	44.10	44.14	44.14	0.21%	108,462