Focus Xplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	-	689,971
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	17.65%	33,811,380
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	-15.00%	20,175,250
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-	1,866,781
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-	108,032
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-	263,849
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	-	416,728
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	-	263,929
Mar 23, 2026	0.02	0.02	0.02	0.02	0.02	-	3,962,692
Mar 20, 2026	0.02	0.02	0.02	0.02	0.02	17.65%	9,312,807
Mar 19, 2026	0.02	0.02	0.02	0.02	0.02	-15.00%	12,320,940
Mar 18, 2026	0.02	0.02	0.02	0.02	0.02	-	47,467
Mar 17, 2026	0.02	0.02	0.02	0.02	0.02	-	237,539
Mar 16, 2026	0.02	0.02	0.02	0.02	0.02	-	1,040,413
Mar 13, 2026	0.02	0.02	0.02	0.02	0.02	-	1,160,002
Mar 12, 2026	0.02	0.02	0.02	0.02	0.02	-	1,488,382