Focus Xplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.03	0.03	0.03	0.03	0.03	-10.00%	33,333
Jun 16, 2026	0.03	0.03	0.03	0.03	0.03	-	33,429,230
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	-	2,043,233
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	-	64,293
Jun 11, 2026	0.03	0.03	0.03	0.03	0.03	11.11%	12,785,890
Jun 10, 2026	0.04	0.03	0.03	0.03	0.03	-22.86%	29,373,220
Jun 9, 2026	0.04	0.04	0.03	0.04	0.04	-	22,117,070
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	21,042,114
Jun 5, 2026	0.04	0.04	0.03	0.04	0.04	5.71%	26,882,320
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-	14,486,900
Jun 3, 2026	0.04	0.04	0.03	0.04	0.04	-5.41%	30,084,730
Jun 2, 2026	0.03	0.04	0.03	0.04	0.04	15.62%	134,984,500
Jun 1, 2026	0.03	0.04	0.03	0.03	0.03	18.52%	239,384,700
May 29, 2026	0.03	0.03	0.02	0.03	0.03	8.00%	28,961,560
May 28, 2026	0.02	0.03	0.02	0.03	0.03	47.06%	65,151,360
May 27, 2026	0.02	0.02	0.02	0.02	0.02	-15.00%	11,158,430
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-	115,519
May 22, 2026	0.02	0.02	0.02	0.02	0.02	-	22,757
May 21, 2026	0.02	0.02	0.02	0.02	0.02	-	-
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-	454,621
May 19, 2026	0.02	0.02	0.02	0.02	0.02	-	39,033,230
May 18, 2026	0.02	0.02	0.02	0.02	0.02	-	2,038,441
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-	54,279
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-	9,407,456
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-	80,730
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-	711,952
May 11, 2026	0.02	0.02	0.02	0.02	0.02	-	439,583
May 8, 2026	0.03	0.02	0.02	0.02	0.02	-20.00%	57,738,440
May 7, 2026	0.03	0.03	0.02	0.03	0.03	-	7,680,061
May 6, 2026	0.03	0.02	0.02	0.03	0.03	-	30,438,320
May 5, 2026	0.03	0.03	0.02	0.03	0.03	-	2,252,088
May 1, 2026	0.03	0.02	0.02	0.03	0.03	-	16,353,520
Apr 30, 2026	0.03	0.03	0.02	0.03	0.03	-	3,379,943
Apr 29, 2026	0.03	0.03	0.02	0.03	0.03	-	1,948,147
Apr 28, 2026	0.02	0.03	0.02	0.03	0.03	13.64%	7,719,254
Apr 27, 2026	0.02	0.03	0.03	0.02	0.02	-	104,120
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-	48,572
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	-	1,791,000
Apr 22, 2026	0.02	0.03	0.02	0.02	0.02	-	6,749
Apr 21, 2026	0.02	0.03	0.03	0.02	0.02	-	598,800
Apr 20, 2026	0.02	0.03	0.02	0.02	0.02	-	3,129,282
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	-	1,989,711
Apr 16, 2026	0.02	0.03	0.02	0.02	0.02	-	1,004,720
Apr 15, 2026	0.02	0.03	0.02	0.02	0.02	-	1,439,025
Apr 14, 2026	0.02	0.03	0.02	0.02	0.02	-	6,884,933
Apr 13, 2026	0.02	0.03	0.02	0.02	0.02	-	1,008,706
Apr 10, 2026	0.02	0.03	0.02	0.02	0.02	-	2,709,468
Apr 9, 2026	0.02	0.03	0.03	0.02	0.02	-	800,400
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	10.00%	5,510,746
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-	17,788,740