Focus Xplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.04	0.05	0.04	0.04	0.04	-	421,399
Sep 11, 2025	0.04	0.05	0.04	0.04	0.04	-	1,288,531
Sep 10, 2025	0.04	0.05	0.04	0.04	0.04	-	4,330,313
Sep 9, 2025	0.04	0.05	0.04	0.04	0.04	-	9,989,943
Sep 8, 2025	0.04	0.05	0.04	0.04	0.04	-	3,837,052
Sep 5, 2025	0.04	0.04	0.04	0.04	0.04	-	326,829
Sep 4, 2025	0.04	0.04	0.04	0.04	0.04	-	1,392,502
Sep 3, 2025	0.04	0.04	0.04	0.04	0.04	-	9,055,679
Sep 2, 2025	0.04	0.05	0.04	0.04	0.04	-	11,511,640
Sep 1, 2025	0.04	0.05	0.04	0.04	0.04	-	13,313,830
Aug 29, 2025	0.04	0.04	0.04	0.04	0.04	-	15,499,210
Aug 28, 2025	0.03	0.06	0.03	0.04	0.04	13.51%	359,794,000
Aug 27, 2025	0.04	0.04	0.04	0.04	0.04	-	1,556,625
Aug 26, 2025	0.04	0.04	0.04	0.04	0.04	-	5,881,076
Aug 22, 2025	0.04	0.04	0.04	0.04	0.04	-	3,465,127
Aug 21, 2025	0.04	0.04	0.04	0.04	0.04	-	5,026,041
Aug 20, 2025	0.04	0.04	0.04	0.04	0.04	-	19,680,750
Aug 19, 2025	0.04	0.04	0.04	0.04	0.04	-	27,404
Aug 18, 2025	0.04	0.04	0.04	0.04	0.04	-	82,551
Aug 15, 2025	0.04	0.04	0.04	0.04	0.04	-	151,012
Aug 14, 2025	0.04	0.04	0.04	0.04	0.04	-	2,538,584
Aug 13, 2025	0.04	0.04	0.04	0.04	0.04	-	8,125,302
Aug 12, 2025	0.04	0.04	0.04	0.04	0.04	-	4,598,624
Aug 11, 2025	0.04	0.04	0.04	0.04	0.04	-	220,000
Aug 8, 2025	0.04	0.04	0.04	0.04	0.04	-	2,500,000
Aug 7, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Aug 6, 2025	0.04	0.04	0.04	0.04	0.04	-	2,001,239
Aug 5, 2025	0.04	0.04	0.04	0.04	0.04	-	2,506,787
Aug 4, 2025	0.04	0.04	0.04	0.04	0.04	-	2,900,200
Aug 1, 2025	0.04	0.04	0.04	0.04	0.04	-	269,294
Jul 31, 2025	0.04	0.04	0.04	0.04	0.04	-	21,000,000
Jul 30, 2025	0.04	0.04	0.04	0.04	0.04	-7.50%	21,526,610
Jul 29, 2025	0.04	0.04	0.04	0.04	0.04	-	200,000
Jul 28, 2025	0.04	0.05	0.04	0.04	0.04	8.11%	15,579,750
Jul 25, 2025	0.04	0.04	0.04	0.04	0.04	-7.50%	38,885,200
Jul 24, 2025	0.04	0.04	0.04	0.04	0.04	-	3,478,560
Jul 23, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	-
Jul 22, 2025	0.04	0.04	0.04	0.04	0.04	-7.14%	6,979,245
Jul 21, 2025	0.04	0.04	0.04	0.04	0.04	-	201,486
Jul 18, 2025	0.04	0.04	0.04	0.04	0.04	-	364,357
Jul 17, 2025	0.05	0.04	0.04	0.04	0.04	-6.67%	12,164,770
Jul 16, 2025	0.05	0.05	0.04	0.05	0.05	-	1,200,000
Jul 15, 2025	0.05	0.04	0.04	0.05	0.05	-	7,768,264
Jul 14, 2025	0.04	0.05	0.05	0.05	0.05	7.14%	7,078,479
Jul 11, 2025	0.04	0.05	0.04	0.04	0.04	5.00%	21,207,440
Jul 10, 2025	0.04	0.04	0.04	0.04	0.04	-	1,136,363
Jul 9, 2025	0.04	0.04	0.04	0.04	0.04	8.11%	17,064,100
Jul 8, 2025	0.04	0.04	0.04	0.04	0.04	-	10,825,000
Jul 7, 2025	0.04	0.04	0.04	0.04	0.04	-	89,576
Jul 4, 2025	0.04	0.04	0.04	0.04	0.04	-	1,319,164