FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,201
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%	10,764
Jun 23, 2026	44.31	45.31	44.02	44.93	44.93	-3.77%	28,868
Jun 22, 2026	46.37	46.73	46.00	46.69	46.69	2.06%	17,184
Jun 18, 2026	45.76	45.81	45.20	45.75	45.75	2.58%	21,797
Jun 17, 2026	44.97	45.72	44.60	44.60	44.60	0.47%	7,362
Jun 16, 2026	45.53	46.04	44.39	44.39	44.39	-2.65%	11,861
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%	16,080
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%	12,753
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%	42,050
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%	28,244
Jun 2, 2026	45.43	46.67	45.43	46.67	46.67	3.21%	16,235
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%	15,220
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%	48,915
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