FOCIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	15.23	15.23	15.23	15.23	15.23	0.20%
Oct 14, 2026	15.20	15.20	15.20	15.20	15.20	-0.39%
Oct 13, 2026	15.26	15.26	15.26	15.26	15.26	0.33%
Oct 12, 2026	15.21	15.21	15.21	15.21	15.21	0.33%
Oct 9, 2026	15.16	15.16	15.16	15.16	15.16	-0.79%
Oct 8, 2026	15.28	15.28	15.28	15.28	15.28	0.53%
Oct 7, 2026	15.20	15.20	15.20	15.20	15.20	-0.52%
Oct 6, 2026	15.28	15.28	15.28	15.28	15.28	-0.07%
Oct 5, 2026	15.29	15.29	15.29	15.29	15.29	0.59%
Oct 2, 2026	15.20	15.20	15.20	15.20	15.20	0.46%
Oct 1, 2026	15.13	15.13	15.13	15.13	15.13	0.33%
Sep 30, 2026	15.08	15.08	15.08	15.08	15.08	-0.72%
Sep 29, 2026	15.19	15.19	15.19	15.19	15.19	-0.65%
Sep 28, 2026	15.29	15.29	15.29	15.29	15.29	-0.07%
Sep 25, 2026	15.30	15.30	15.30	15.30	15.30	-0.31%
Sep 24, 2026	15.40	15.40	15.40	15.40	15.35	-0.26%
Sep 23, 2026	15.44	15.44	15.44	15.44	15.39	-0.70%
Sep 22, 2026	15.55	15.55	15.55	15.55	15.50	-0.83%
Sep 21, 2026	15.68	15.68	15.68	15.68	15.63	-0.76%
Sep 18, 2026	15.80	15.80	15.80	15.80	15.75	0.18%
Sep 17, 2026	15.77	15.77	15.77	15.77	15.72	0.32%
Sep 16, 2026	15.72	15.72	15.72	15.72	15.67	-1.32%
Sep 15, 2026	15.93	15.93	15.93	15.93	15.88	0.13%
Sep 14, 2026	15.91	15.91	15.91	15.91	15.86	-
Sep 11, 2026	15.91	15.91	15.91	15.91	15.86	-0.25%
Sep 10, 2026	15.95	15.95	15.95	15.95	15.90	-0.06%
Sep 9, 2026	15.96	15.96	15.96	15.96	15.91	0.32%
Sep 8, 2026	15.91	15.91	15.91	15.91	15.86	-0.44%
Sep 4, 2026	15.98	15.98	15.98	15.98	15.93	-0.44%
Sep 3, 2026	16.05	16.05	16.05	16.05	16.00	-
Sep 2, 2026	16.05	16.05	16.05	16.05	16.00	0.44%
Sep 1, 2026	15.98	15.98	15.98	15.98	15.93	0.44%
Aug 31, 2026	15.91	15.91	15.91	15.91	15.86	-0.25%
Aug 28, 2026	15.95	15.95	15.95	15.95	15.90	-
Aug 27, 2026	15.95	15.95	15.95	15.95	15.90	-0.25%
Aug 26, 2026	15.99	15.99	15.99	15.99	15.94	0.89%
Aug 25, 2026	15.85	15.85	15.85	15.85	15.80	-0.25%
Aug 24, 2026	15.89	15.89	15.89	15.89	15.84	0.38%
Aug 21, 2026	15.83	15.83	15.83	15.83	15.78	-0.25%
Aug 20, 2026	15.87	15.87	15.87	15.87	15.82	0.32%
Aug 19, 2026	15.82	15.82	15.82	15.82	15.77	-0.38%
Aug 18, 2026	15.88	15.88	15.88	15.88	15.83	0.13%
Aug 17, 2026	15.86	15.86	15.86	15.86	15.81	-0.88%
Aug 14, 2026	16.00	16.00	16.00	16.00	15.95	0.89%
Aug 13, 2026	15.86	15.86	15.86	15.86	15.81	0.38%
Aug 12, 2026	15.80	15.80	15.80	15.80	15.75	-0.06%
Aug 11, 2026	15.81	15.81	15.81	15.81	15.76	-0.32%
Aug 10, 2026	15.86	15.86	15.86	15.86	15.81	0.25%
Aug 7, 2026	15.82	15.82	15.82	15.82	15.77	-0.25%
Aug 6, 2026	15.86	15.86	15.86	15.86	15.81	0.06%