Focusrite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.09	2.10	2.10	2.10	2.10	-	68,773
Mar 4, 2026	2.08	2.15	2.05	2.10	2.10	-0.94%	266,491
Mar 3, 2026	2.18	2.20	2.06	2.12	2.12	-2.53%	226,018
Mar 2, 2026	2.28	2.30	2.15	2.18	2.18	-5.43%	78,777
Feb 27, 2026	2.35	2.40	2.25	2.30	2.30	-2.13%	44,697
Feb 26, 2026	2.35	2.40	2.30	2.35	2.35	-	154,445
Feb 25, 2026	2.35	2.40	2.30	2.35	2.35	-0.84%	113,932
Feb 24, 2026	2.40	2.40	2.30	2.37	2.37	-1.25%	64,601
Feb 23, 2026	2.40	2.45	2.35	2.40	2.40	-	11,945
Feb 20, 2026	2.40	2.45	2.35	2.40	2.40	-	85,326
Feb 19, 2026	2.40	2.45	2.35	2.40	2.40	-	30,790
Feb 18, 2026	2.28	2.45	2.25	2.40	2.40	5.49%	191,866
Feb 17, 2026	2.28	2.32	2.25	2.28	2.28	-	208,524
Feb 16, 2026	2.28	2.32	2.25	2.28	2.28	-	92,772
Feb 13, 2026	2.38	2.40	2.25	2.28	2.28	-4.21%	135,700
Feb 12, 2026	2.43	2.45	2.33	2.38	2.38	-1.04%	52,217
Feb 11, 2026	2.45	2.50	2.40	2.40	2.40	-2.04%	21,653
Feb 10, 2026	2.48	2.50	2.40	2.45	2.45	-1.61%	126,535
Feb 9, 2026	2.48	2.50	2.45	2.49	2.49	-0.40%	22,778
Feb 6, 2026	2.49	2.50	2.45	2.50	2.50	-	40,169
Feb 5, 2026	2.40	2.50	2.35	2.50	2.50	5.04%	126,961
Feb 4, 2026	2.35	2.45	2.30	2.38	2.38	1.28%	56,011
Feb 3, 2026	2.33	2.40	2.30	2.35	2.35	1.08%	33,283
Feb 2, 2026	2.45	2.46	2.30	2.33	2.33	-5.10%	98,143
Jan 30, 2026	2.45	2.50	2.40	2.45	2.45	-	56,329
Jan 29, 2026	2.48	2.50	2.45	2.45	2.45	-1.01%	36,385
Jan 28, 2026	2.48	2.55	2.45	2.48	2.48	-	158,846
Jan 27, 2026	2.48	2.50	2.40	2.48	2.48	-0.20%	60,504
Jan 26, 2026	2.38	2.50	2.35	2.48	2.48	3.33%	75,334
Jan 23, 2026	2.38	2.40	2.35	2.40	2.40	1.05%	53,179
Jan 22, 2026	2.33	2.40	2.30	2.38	2.38	2.15%	77,108
Jan 21, 2026	2.30	2.35	2.25	2.33	2.33	1.09%	49,120
Jan 20, 2026	2.36	2.37	2.20	2.30	2.30	-2.54%	134,576
Jan 19, 2026	2.48	2.50	2.35	2.36	2.36	-4.65%	101,510
Jan 16, 2026	2.48	2.50	2.45	2.48	2.48	-	144,424
Jan 15, 2026	2.48	2.50	2.45	2.48	2.48	-1.00%	208,813
Jan 14, 2026	2.48	2.50	2.45	2.50	2.50	1.01%	124,679
Jan 13, 2026	2.48	2.50	2.46	2.48	2.48	-	152,406
Jan 12, 2026	2.50	2.55	2.43	2.48	2.48	-1.00%	93,167
Jan 9, 2026	2.50	2.55	2.45	2.50	2.50	-	90,798
Jan 8, 2026	2.50	2.55	2.45	2.50	2.50	-	58,148
Jan 7, 2026	2.50	2.55	2.45	2.50	2.50	-	236,499
Jan 6, 2026	2.50	2.55	2.45	2.50	2.50	-	845,343
Jan 5, 2026	2.43	2.54	2.40	2.50	2.50	3.09%	353,003
Jan 2, 2026	2.28	2.45	2.25	2.43	2.43	6.59%	441,042
Dec 31, 2025	2.28	2.29	2.25	2.28	2.28	-	11,377
Dec 30, 2025	2.33	2.35	2.25	2.28	2.28	-2.15%	35,663
Dec 29, 2025	2.37	2.40	2.30	2.33	2.33	-1.69%	46,588
Dec 24, 2025	2.38	2.40	2.33	2.37	2.37	-0.42%	64,948
Dec 23, 2025	2.27	2.40	2.25	2.38	2.38	4.86%	509,979