Focusrite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	2.18	2.30	2.16	2.27	2.27	4.14%	332,779
Dec 19, 2025	2.15	2.28	2.12	2.18	2.18	1.16%	65,925
Dec 18, 2025	2.10	2.15	2.08	2.15	2.15	2.38%	19,753
Dec 17, 2025	2.10	2.14	2.05	2.10	2.10	-	48,763
Dec 16, 2025	2.15	2.15	2.05	2.10	2.10	-2.33%	63,855
Dec 15, 2025	2.15	2.20	2.10	2.15	2.15	-	7,757
Dec 12, 2025	2.10	2.20	2.05	2.15	2.15	0.94%	26,243
Dec 11, 2025	2.13	2.15	2.07	2.13	2.13	0.24%	52,535
Dec 10, 2025	2.20	2.25	2.10	2.13	2.13	-3.41%	50,092
Dec 9, 2025	2.25	2.30	2.15	2.20	2.20	-2.22%	29,963
Dec 8, 2025	2.25	2.30	2.20	2.25	2.25	-	39,865
Dec 5, 2025	2.25	2.30	2.20	2.25	2.25	-	112,489
Dec 4, 2025	2.28	2.30	2.20	2.25	2.25	-1.10%	86,259
Dec 3, 2025	2.20	2.28	2.17	2.28	2.28	4.84%	153,101