FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	37.47	37.61	37.31	37.61	37.61	0.32%	8,212
Aug 20, 2026	37.38	37.89	37.34	37.49	37.49	-0.07%	13,683
Aug 19, 2026	39.20	39.20	37.41	37.52	37.52	-3.32%	9,143
Aug 18, 2026	39.60	39.91	38.61	38.81	38.81	-4.72%	24,155
Aug 17, 2026	40.28	40.91	40.28	40.73	40.73	2.36%	18,121
Aug 14, 2026	39.42	39.79	39.06	39.79	39.79	1.84%	14,071
Aug 13, 2026	38.15	39.29	38.15	39.07	39.07	2.20%	14,439
Aug 12, 2026	38.00	38.42	37.64	38.23	38.23	3.39%	9,417
Aug 11, 2026	36.94	37.11	36.77	36.97	36.97	0.05%	3,761
Aug 10, 2026	37.10	37.34	36.96	36.96	36.96	-0.03%	6,375
Aug 7, 2026	37.11	37.11	36.30	36.97	36.97	0.63%	5,100
Aug 6, 2026	36.03	37.33	36.03	36.74	36.74	-1.01%	13,121
Aug 5, 2026	37.85	38.30	37.11	37.11	37.11	-3.02%	11,774
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