Focus Minerals Limited (ASX:FML)
Australia · Delayed Price · Currency is AUD 3.350
-0.380 (-10.19%)
At close: Feb 5, 2026
Focus Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.70 | 3.70 | 3.35 | 3.35 | 3.35 | -10.19% | 1,021,187 |
| Feb 4, 2026 | 3.88 | 3.96 | 3.66 | 3.73 | 3.73 | -3.12% | 580,046 |
| Feb 3, 2026 | 3.74 | 3.94 | 3.64 | 3.85 | 3.85 | 2.67% | 707,448 |
| Feb 2, 2026 | 3.70 | 3.84 | 3.53 | 3.75 | 3.75 | -6.48% | 1,451,542 |
| Jan 30, 2026 | 4.40 | 4.40 | 3.86 | 4.01 | 4.01 | -9.48% | 935,607 |
| Jan 29, 2026 | 4.20 | 4.45 | 4.05 | 4.43 | 4.43 | 7.26% | 980,788 |
| Jan 28, 2026 | 3.93 | 4.18 | 3.87 | 4.13 | 4.13 | 6.99% | 663,477 |
| Jan 27, 2026 | 3.99 | 4.04 | 3.72 | 3.86 | 3.86 | -2.53% | 613,922 |
| Jan 23, 2026 | 3.80 | 3.98 | 3.80 | 3.96 | 3.96 | 7.32% | 563,594 |
| Jan 22, 2026 | 3.86 | 3.92 | 3.68 | 3.69 | 3.69 | -6.58% | 526,283 |
| Jan 21, 2026 | 3.63 | 4.05 | 3.63 | 3.95 | 3.95 | 10.03% | 880,038 |
| Jan 20, 2026 | 3.48 | 3.59 | 3.45 | 3.59 | 3.59 | 3.16% | 226,287 |
| Jan 19, 2026 | 3.37 | 3.67 | 3.37 | 3.48 | 3.48 | 3.26% | 546,149 |
| Jan 16, 2026 | 3.45 | 3.50 | 3.29 | 3.37 | 3.37 | -1.75% | 482,561 |
| Jan 15, 2026 | 3.51 | 3.61 | 3.42 | 3.43 | 3.43 | -1.72% | 520,743 |
| Jan 14, 2026 | 3.56 | 3.57 | 3.33 | 3.49 | 3.49 | -1.97% | 1,037,396 |
| Jan 13, 2026 | 3.72 | 3.82 | 3.54 | 3.56 | 3.56 | -1.93% | 674,173 |
| Jan 12, 2026 | 3.63 | 3.72 | 3.56 | 3.63 | 3.63 | - | 560,137 |
| Jan 9, 2026 | 3.52 | 3.66 | 3.52 | 3.63 | 3.63 | 2.54% | 523,174 |
| Jan 8, 2026 | 3.52 | 3.60 | 3.43 | 3.54 | 3.54 | 2.61% | 579,038 |
| Jan 7, 2026 | 3.50 | 3.70 | 3.45 | 3.45 | 3.45 | -0.86% | 486,587 |
| Jan 6, 2026 | 3.38 | 3.56 | 3.27 | 3.48 | 3.48 | 3.26% | 773,188 |
| Jan 5, 2026 | 3.32 | 3.46 | 3.26 | 3.37 | 3.37 | 0.90% | 535,401 |
| Jan 2, 2026 | 3.10 | 3.37 | 3.10 | 3.34 | 3.34 | 8.79% | 393,314 |
| Dec 31, 2025 | 3.16 | 3.26 | 3.06 | 3.07 | 3.07 | -2.85% | 649,951 |
| Dec 30, 2025 | 3.26 | 3.27 | 3.11 | 3.16 | 3.16 | -4.82% | 510,847 |
| Dec 29, 2025 | 3.55 | 3.79 | 3.28 | 3.32 | 3.32 | -6.21% | 874,837 |
| Dec 24, 2025 | 3.40 | 3.67 | 3.31 | 3.54 | 3.54 | 3.51% | 781,409 |
| Dec 23, 2025 | 3.45 | 3.48 | 3.37 | 3.42 | 3.42 | -2.56% | 518,175 |
| Dec 22, 2025 | 3.46 | 3.55 | 3.38 | 3.51 | 3.51 | 1.45% | 660,169 |
| Dec 19, 2025 | 3.31 | 3.46 | 3.23 | 3.46 | 3.46 | 4.53% | 453,029 |
| Dec 18, 2025 | 3.34 | 3.37 | 3.19 | 3.31 | 3.31 | 1.22% | 241,989 |
| Dec 17, 2025 | 3.26 | 3.35 | 3.19 | 3.27 | 3.27 | 0.93% | 230,140 |
| Dec 16, 2025 | 3.38 | 3.45 | 3.20 | 3.24 | 3.24 | -6.09% | 591,616 |
| Dec 15, 2025 | 3.20 | 3.48 | 3.15 | 3.45 | 3.45 | 7.81% | 1,213,526 |
| Dec 12, 2025 | 3.05 | 3.23 | 3.00 | 3.20 | 3.20 | 4.92% | 547,560 |
| Dec 11, 2025 | 2.98 | 3.07 | 2.90 | 3.05 | 3.05 | 5.17% | 536,200 |
| Dec 10, 2025 | 2.97 | 3.13 | 2.90 | 2.90 | 2.90 | -1.36% | 472,862 |
| Dec 9, 2025 | 2.92 | 2.99 | 2.80 | 2.94 | 2.94 | 1.38% | 589,624 |
| Dec 8, 2025 | 3.14 | 3.14 | 2.86 | 2.90 | 2.90 | -3.97% | 667,257 |
| Dec 5, 2025 | 3.02 | 3.16 | 2.93 | 3.02 | 3.02 | 1.68% | 658,738 |
| Dec 4, 2025 | 3.04 | 3.07 | 2.90 | 2.97 | 2.97 | -1.66% | 478,032 |
| Dec 3, 2025 | 2.99 | 3.07 | 2.92 | 3.02 | 3.02 | 1.00% | 390,909 |
| Dec 2, 2025 | 3.13 | 3.16 | 2.92 | 2.99 | 2.99 | -4.17% | 594,443 |
| Dec 1, 2025 | 3.32 | 3.38 | 3.09 | 3.12 | 3.12 | -6.02% | 623,032 |
| Nov 28, 2025 | 3.01 | 3.34 | 3.01 | 3.32 | 3.32 | 10.67% | 893,275 |
| Nov 27, 2025 | 3.07 | 3.24 | 2.97 | 3.00 | 3.00 | -0.66% | 792,497 |
| Nov 26, 2025 | 2.92 | 3.07 | 2.85 | 3.02 | 3.02 | 3.42% | 667,124 |
| Nov 25, 2025 | 2.73 | 3.03 | 2.73 | 2.92 | 2.92 | 8.96% | 828,230 |
| Nov 24, 2025 | 2.63 | 2.78 | 2.60 | 2.68 | 2.68 | 3.88% | 405,404 |