FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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