Focus Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.10	2.15	1.99	2.04	2.04	-4.23%	431,420
May 14, 2026	2.28	2.28	2.12	2.13	2.13	-7.79%	340,458
May 13, 2026	2.39	2.41	2.28	2.31	2.31	0.43%	363,904
May 12, 2026	2.31	2.43	2.29	2.30	2.30	1.32%	526,766
May 11, 2026	2.39	2.39	2.26	2.27	2.27	-5.42%	561,300
May 8, 2026	2.30	2.44	2.30	2.40	2.40	3.45%	371,338
May 7, 2026	2.40	2.43	2.30	2.32	2.32	1.31%	340,374
May 6, 2026	2.27	2.32	2.22	2.29	2.29	1.78%	408,114
May 5, 2026	2.24	2.26	2.21	2.25	2.25	-1.75%	295,050
May 4, 2026	2.32	2.36	2.27	2.29	2.29	-0.87%	337,959
May 1, 2026	2.38	2.44	2.31	2.31	2.31	-2.53%	300,068
Apr 30, 2026	2.40	2.48	2.32	2.37	2.37	-5.20%	574,803
Apr 29, 2026	2.52	2.52	2.42	2.50	2.50	-0.79%	242,517
Apr 28, 2026	2.64	2.64	2.43	2.52	2.52	-3.45%	401,896
Apr 27, 2026	2.60	2.64	2.53	2.61	2.61	0.38%	199,952
Apr 24, 2026	2.76	2.82	2.60	2.60	2.60	-7.14%	253,809
Apr 23, 2026	2.85	2.95	2.75	2.80	2.80	-1.75%	291,914
Apr 22, 2026	2.71	2.88	2.71	2.85	2.85	-	382,953
Apr 21, 2026	2.80	2.87	2.68	2.85	2.85	2.15%	427,077
Apr 20, 2026	2.69	2.90	2.56	2.79	2.79	8.98%	671,210
Apr 17, 2026	2.63	2.75	2.56	2.56	2.56	-2.66%	441,913
Apr 16, 2026	2.66	2.69	2.56	2.63	2.63	-1.13%	218,850
Apr 15, 2026	2.71	2.79	2.65	2.66	2.66	-	320,103
Apr 14, 2026	2.60	2.73	2.56	2.66	2.66	2.70%	510,346
Apr 13, 2026	2.60	2.60	2.48	2.59	2.59	-4.07%	472,518
Apr 10, 2026	2.73	2.75	2.60	2.70	2.70	1.12%	151,192
Apr 9, 2026	2.75	2.76	2.63	2.67	2.67	-4.30%	160,395
Apr 8, 2026	2.53	2.82	2.53	2.79	2.79	15.77%	834,682
Apr 7, 2026	2.40	2.52	2.38	2.41	2.41	-1.23%	284,872
Apr 2, 2026	2.58	2.66	2.40	2.44	2.44	-4.31%	623,773
Apr 1, 2026	2.41	2.56	2.41	2.55	2.55	9.91%	815,211
Mar 31, 2026	2.35	2.45	2.24	2.32	2.32	-	431,475
Mar 30, 2026	2.32	2.37	2.24	2.32	2.32	-0.43%	599,969
Mar 27, 2026	2.35	2.35	2.23	2.33	2.33	-1.69%	387,803
Mar 26, 2026	2.54	2.54	2.33	2.37	2.37	-7.42%	668,305
Mar 25, 2026	2.42	2.65	2.42	2.56	2.56	5.79%	650,525
Mar 24, 2026	2.40	2.44	2.24	2.42	2.42	1.68%	1,426,991
Mar 23, 2026	2.55	2.55	2.21	2.38	2.38	-8.46%	901,686
Mar 20, 2026	2.42	2.68	2.41	2.60	2.60	1.56%	1,069,860
Mar 19, 2026	2.63	2.66	2.49	2.56	2.56	-7.25%	876,454
Mar 18, 2026	2.78	2.85	2.70	2.76	2.76	-3.83%	234,902
Mar 17, 2026	2.82	2.89	2.73	2.87	2.87	0.70%	289,637
Mar 16, 2026	2.75	2.86	2.66	2.85	2.85	1.06%	549,769
Mar 13, 2026	2.97	2.97	2.82	2.82	2.82	-6.62%	691,860
Mar 12, 2026	3.04	3.04	2.97	3.02	3.02	-1.63%	323,174
Mar 11, 2026	3.10	3.19	3.05	3.07	3.07	-0.97%	390,403
Mar 10, 2026	3.10	3.14	2.99	3.10	3.10	2.65%	677,529
Mar 9, 2026	3.44	3.44	2.84	3.02	3.02	-7.65%	1,109,592
Mar 6, 2026	3.22	3.32	3.18	3.27	3.27	-3.54%	257,434
Mar 5, 2026	3.40	3.42	3.30	3.39	3.39	-0.88%	245,777