Focus Xplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.04	0.04	0.03	0.04	0.04	-	389,661
Jan 22, 2026	0.04	0.04	0.03	0.04	0.04	-	1,837,879
Jan 21, 2026	0.03	0.04	0.03	0.04	0.04	-	18,043
Jan 20, 2026	0.04	0.04	0.03	0.04	0.04	-	2,290,932
Jan 19, 2026	0.04	0.04	0.03	0.04	0.04	-	1,643,315
Jan 16, 2026	0.04	0.04	0.03	0.04	0.04	-	19,955,060
Jan 15, 2026	0.04	0.04	0.03	0.04	0.04	-	127,177
Jan 14, 2026	0.04	0.04	0.03	0.04	0.04	-	76,496
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Jan 12, 2026	0.04	0.04	0.03	0.04	0.04	-	749,817
Jan 9, 2026	0.04	0.04	0.03	0.04	0.04	-	1,985,139
Jan 8, 2026	0.04	0.04	0.03	0.04	0.04	-	1,860,392
Jan 7, 2026	0.04	0.04	0.03	0.04	0.04	-	6,964
Jan 6, 2026	0.04	0.04	0.03	0.04	0.04	-	185,615
Jan 5, 2026	0.04	0.04	0.03	0.04	0.04	-	3,264,975
Jan 2, 2026	0.04	0.04	0.03	0.04	0.04	-	125,318
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-	2,827,053
Dec 29, 2025	0.04	0.04	0.03	0.04	0.04	-	728,714
Dec 24, 2025	0.04	0.04	0.03	0.04	0.04	-	1,501,583
Dec 23, 2025	0.04	0.04	0.03	0.04	0.04	-	220,537
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-	205,383
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	7,717
Dec 18, 2025	0.04	0.04	0.03	0.04	0.04	-	2,757,150
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-	5,754,368
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-	294,726
Dec 15, 2025	0.04	0.04	0.03	0.04	0.04	-	687,126
Dec 12, 2025	0.04	0.04	0.03	0.04	0.04	-	11,079,780
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-	9,569,618
Dec 10, 2025	0.04	0.04	0.03	0.04	0.04	-	4,006,499
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-7.89%	20,761,780
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	2,291,683
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-	13,976,970
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-	59,978,290
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-	7,468
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-	2,303,724
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	5.71%	32,743,840
Nov 28, 2025	0.04	0.04	0.03	0.04	0.04	-	1,056,678
Nov 27, 2025	0.03	0.04	0.03	0.04	0.04	9.38%	55,347,260
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	-	6,040,863
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	-	79,077,610
Nov 24, 2025	0.03	0.03	0.03	0.03	0.03	3.23%	3,107,951
Nov 21, 2025	0.03	0.03	0.03	0.03	0.03	-	1,231,859
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	-	1,000,000
Nov 19, 2025	0.03	0.03	0.03	0.03	0.03	-	1,990,093
Nov 18, 2025	0.03	0.03	0.03	0.03	0.03	-3.13%	65,376,940
Nov 17, 2025	0.03	0.03	0.03	0.03	0.03	-	30,338
Nov 14, 2025	0.03	0.03	0.03	0.03	0.03	-	1,544,439
Nov 13, 2025	0.03	0.03	0.03	0.03	0.03	-	51,002,630
Nov 12, 2025	0.03	0.03	0.03	0.03	0.03	-	5,348,677