Focus Xplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	-	171,642
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-	53,007
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	-	3,996
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-	1,267,249
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	11.11%	4,432,515
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	-	512,263
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-	6,561
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-	1,255,494
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-	697,588
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-	3,309,000
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-	1,041
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-	3,359,810
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	-	6,680,839
Feb 17, 2026	0.03	0.03	0.03	0.03	0.03	-	30,000,100
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	-	2,437,679
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	-	2,134,936
Feb 12, 2026	0.03	0.03	0.03	0.03	0.03	-	464,808
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-	353,702
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	-	13,790,650
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	-	167,580
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-	980,173
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	162,865
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-	979,356
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-10.00%	5,910,789
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	11,520,550
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	-	2,958
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-	1,290,120
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	-	10,286,740
Jan 27, 2026	0.03	0.03	0.03	0.03	0.03	-	135,778
Jan 26, 2026	0.04	0.04	0.03	0.03	0.03	-8.57%	10,260,930
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	0.04	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