FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	45.70	45.70	44.10	44.61	-	-1.70%	5,476
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%	108,459
May 21, 2026	43.17	44.07	43.17	44.05	44.05	2.51%	29,498
May 20, 2026	43.04	43.26	42.81	42.97	42.97	1.51%	16,635
May 19, 2026	41.62	42.81	40.92	42.33	42.33	0.21%	12,876
May 18, 2026	45.12	45.12	41.68	42.24	42.24	-3.61%	19,948
May 15, 2026	43.66	44.00	43.17	43.82	43.82	-2.34%	16,533
May 14, 2026	44.65	45.18	44.65	44.87	44.87	-0.09%	18,324
May 13, 2026	45.65	45.65	44.08	44.91	44.91	0.50%	22,221
May 12, 2026	44.62	44.84	43.35	44.69	44.69	-2.17%	42,964
May 11, 2026	44.41	45.83	44.41	45.68	45.68	4.74%	43,387
May 8, 2026	43.01	43.71	42.95	43.61	43.61	3.12%	49,084
May 7, 2026	43.78	43.78	42.05	42.29	42.29	-3.31%	9,723
May 6, 2026	43.80	43.83	42.52	43.74	43.74	0.20%	28,303
May 5, 2026	43.08	44.04	43.08	43.65	43.65	2.67%	32,117
May 4, 2026	42.33	42.60	42.17	42.51	42.51	1.48%	21,978
May 1, 2026	43.66	43.66	41.38	41.89	41.89	1.13%	111,490
Apr 30, 2026	40.67	41.43	40.65	41.42	41.42	3.47%	18,562
Apr 29, 2026	40.23	40.31	39.91	40.03	40.03	1.63%	40,488
Apr 28, 2026	39.67	39.77	39.04	39.39	39.39	-2.53%	4,935
Apr 27, 2026	40.12	40.41	39.59	40.41	40.41	0.73%	13,473
Apr 24, 2026	40.36	40.38	40.09	40.12	40.12	0.29%	24,829
Apr 23, 2026	40.12	40.38	39.85	40.01	40.01	0.06%	10,086
Apr 22, 2026	39.76	40.00	39.28	39.98	39.98	1.64%	19,171
Apr 21, 2026	39.56	39.61	39.17	39.34	39.34	-0.20%	20,304
Apr 20, 2026	39.08	39.51	38.82	39.42	39.42	1.08%	36,353
Apr 17, 2026	39.43	39.43	38.59	39.00	39.00	-0.91%	14,982
Apr 16, 2026	38.97	39.39	38.62	39.36	39.36	1.86%	102,886
Apr 15, 2026	38.83	38.93	38.25	38.64	38.64	-0.92%	10,928
Apr 14, 2026	39.15	39.17	38.52	39.00	39.00	0.56%	19,548
Apr 13, 2026	38.45	38.86	38.40	38.78	38.78	1.47%	6,568
Apr 10, 2026	38.07	38.50	38.05	38.22	38.22	0.59%	18,465
Apr 9, 2026	37.91	38.26	37.78	38.00	38.00	0.50%	26,061
Apr 8, 2026	37.78	38.10	37.48	37.81	37.81	1.40%	50,257
Apr 7, 2026	36.86	37.39	36.79	37.29	37.28	0.36%	4,143
Apr 6, 2026	37.33	37.36	36.70	37.15	37.15	0.54%	27,046
Apr 2, 2026	35.98	37.00	35.98	36.95	36.95	0.65%	38,619
Apr 1, 2026	36.33	37.11	36.33	36.71	36.71	2.13%	30,969
Mar 31, 2026	34.74	35.96	34.74	35.95	35.95	5.33%	31,936
Mar 30, 2026	35.96	35.96	33.95	34.13	34.13	-3.71%	17,422
Mar 27, 2026	34.95	35.86	34.95	35.44	35.44	0.52%	52,030
Mar 26, 2026	36.49	36.49	35.22	35.26	35.26	-5.40%	14,934
Mar 25, 2026	37.55	37.69	37.20	37.27	37.27	0.48%	35,436
Mar 24, 2026	37.00	37.20	36.85	37.09	37.09	1.94%	27,653
Mar 23, 2026	36.19	37.52	35.85	36.39	36.39	1.79%	44,087
Mar 20, 2026	37.57	37.74	35.00	35.75	35.75	-4.77%	23,289
Mar 19, 2026	35.40	37.80	35.38	37.54	37.54	1.02%	20,237
Mar 18, 2026	37.16	37.63	36.90	37.16	37.16	-0.72%	141,526
Mar 17, 2026	36.81	37.43	36.28	37.43	37.43	2.73%	27,349