FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	35.32	35.32	35.32	34.75	34.75	-5.07%	47,012
Oct 30, 2026	36.86	36.86	35.95	36.61	36.61	-6.38%	104,736
Oct 29, 2026	38.90	39.48	38.71	39.10	39.10	-1.72%	51,949
Oct 28, 2026	39.86	39.86	39.61	39.79	39.79	1.02%	3,938
Oct 27, 2026	38.68	39.48	38.68	39.39	39.39	2.19%	8,024
Oct 26, 2026	37.90	38.91	37.90	38.54	38.54	2.38%	2,750
Oct 23, 2026	37.72	38.27	37.65	37.65	37.65	0.02%	23,031
Oct 22, 2026	41.20	41.20	37.35	37.64	37.64	-6.23%	17,694
Oct 21, 2026	39.81	40.35	39.75	40.14	40.14	2.65%	9,188
Oct 20, 2026	38.78	39.28	38.78	39.10	39.10	0.73%	18,537
Oct 19, 2026	38.97	39.54	38.79	38.82	38.82	1.70%	18,058
Oct 16, 2026	39.25	39.25	38.07	38.17	38.17	-5.26%	20,925
Oct 15, 2026	39.87	40.33	39.13	40.29	40.29	-1.85%	20,001
Oct 14, 2026	42.36	42.36	41.05	41.05	41.05	-4.66%	14,650
Oct 13, 2026	42.08	43.06	42.08	43.06	43.06	0.35%	12,525
Oct 12, 2026	43.94	43.94	42.68	42.91	42.91	-2.70%	10,811
Oct 9, 2026	43.89	44.16	43.43	44.10	44.10	1.64%	18,518
Oct 8, 2026	44.12	44.21	43.18	43.39	43.39	-2.25%	10,697
Oct 7, 2026	43.96	44.50	43.96	44.39	44.39	0.04%	19,222
Oct 6, 2026	44.77	44.99	44.35	44.37	44.37	0.07%	5,578
Oct 5, 2026	43.75	44.45	43.60	44.34	44.34	1.09%	16,580
Oct 2, 2026	43.31	43.98	43.31	43.86	43.86	1.75%	36,082
Oct 1, 2026	42.33	43.20	42.32	43.11	43.11	1.92%	12,733
Sep 30, 2026	42.40	42.54	42.13	42.29	42.29	0.66%	8,092
Sep 29, 2026	41.91	42.05	41.88	42.01	42.01	0.43%	36,641
Sep 28, 2026	41.72	41.95	41.33	41.83	41.83	-1.50%	13,632
Sep 25, 2026	42.48	42.63	42.16	42.47	42.47	0.40%	6,972
Sep 24, 2026	42.00	42.52	42.00	42.30	42.30	0.62%	58,318
Sep 23, 2026	42.28	42.28	41.72	42.04	42.04	-0.16%	10,307
Sep 22, 2026	41.74	42.36	41.74	42.11	42.11	0.91%	27,376
Sep 21, 2026	40.96	41.88	40.96	41.73	41.73	3.48%	42,012
Sep 18, 2026	40.47	40.47	39.94	40.33	40.33	0.20%	11,395
Sep 17, 2026	39.99	40.30	39.98	40.25	40.25	3.93%	2,824
Sep 16, 2026	38.44	38.98	38.44	38.72	38.72	1.39%	3,502
Sep 15, 2026	37.81	38.24	37.81	38.19	38.19	0.91%	3,397
Sep 14, 2026	37.80	38.16	37.44	37.85	37.85	-1.85%	9,959
Sep 11, 2026	38.36	38.77	38.36	38.56	38.56	1.54%	83,329
Sep 10, 2026	38.20	38.28	37.98	37.98	37.98	-1.86%	5,050
Sep 9, 2026	38.63	38.85	38.63	38.69	38.69	1.55%	5,188
Sep 8, 2026	37.72	38.39	37.46	38.11	38.11	1.43%	3,888
Sep 4, 2026	37.01	37.57	37.01	37.57	37.57	1.97%	3,142
Sep 3, 2026	36.25	36.84	35.73	36.84	36.84	1.53%	7,872
Sep 2, 2026	36.10	36.29	35.83	36.29	36.29	0.20%	6,961
Sep 1, 2026	36.48	36.48	35.97	36.21	36.21	-1.51%	63,122
Aug 31, 2026	36.83	36.96	36.55	36.77	36.77	0.39%	7,386
Aug 28, 2026	37.27	37.38	36.59	36.63	36.63	-2.51%	7,845
Aug 27, 2026	38.07	38.07	37.32	37.57	37.57	0.58%	7,546
Aug 26, 2026	36.67	37.43	36.67	37.35	37.35	1.29%	16,327
Aug 25, 2026	37.00	37.24	36.81	36.88	36.88	1.03%	11,118
Aug 24, 2026	36.74	36.74	36.16	36.50	36.50	-2.94%	10,097