FOCIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	15.74	15.74	15.74	15.74	15.74	0.64%
May 15, 2026	15.64	15.64	15.64	15.64	15.64	-
May 14, 2026	15.64	15.64	15.64	15.64	15.64	1.03%
May 13, 2026	15.48	15.48	15.48	15.48	15.48	-0.19%
May 12, 2026	15.51	15.51	15.51	15.51	15.51	0.19%
May 11, 2026	15.48	15.48	15.48	15.48	15.48	0.52%
May 8, 2026	15.40	15.40	15.40	15.40	15.40	-0.65%
May 7, 2026	15.50	15.50	15.50	15.50	15.50	0.13%
May 6, 2026	15.48	15.48	15.48	15.48	15.48	-0.77%
May 5, 2026	15.60	15.60	15.60	15.60	15.60	-0.06%
May 4, 2026	15.61	15.61	15.61	15.61	15.61	0.58%
May 1, 2026	15.52	15.52	15.52	15.52	15.52	-0.58%
Apr 30, 2026	15.61	15.61	15.61	15.61	15.61	0.64%
Apr 29, 2026	15.51	15.51	15.51	15.51	15.51	-0.06%
Apr 28, 2026	15.52	15.52	15.52	15.52	15.52	0.32%
Apr 27, 2026	15.47	15.47	15.47	15.47	15.47	0.52%
Apr 24, 2026	15.39	15.39	15.39	15.39	15.39	-0.39%
Apr 23, 2026	15.45	15.45	15.45	15.45	15.45	0.39%
Apr 22, 2026	15.39	15.39	15.39	15.39	15.39	0.20%
Apr 21, 2026	15.36	15.36	15.36	15.36	15.36	0.13%
Apr 20, 2026	15.34	15.34	15.34	15.34	15.34	0.20%
Apr 17, 2026	15.31	15.31	15.31	15.31	15.31	-0.26%
Apr 16, 2026	15.35	15.35	15.35	15.35	15.35	0.33%
Apr 15, 2026	15.30	15.30	15.30	15.30	15.30	-0.13%
Apr 14, 2026	15.32	15.32	15.32	15.32	15.32	-0.26%
Apr 13, 2026	15.36	15.36	15.36	15.36	15.36	0.33%
Apr 10, 2026	15.31	15.31	15.31	15.31	15.31	-0.46%
Apr 9, 2026	15.38	15.38	15.38	15.38	15.38	-0.06%
Apr 8, 2026	15.39	15.39	15.39	15.39	15.39	-0.13%
Apr 7, 2026	15.41	15.41	15.41	15.41	15.41	0.52%
Apr 6, 2026	15.33	15.33	15.33	15.33	15.33	0.39%
Apr 2, 2026	15.27	15.27	15.27	15.27	15.27	0.20%
Apr 1, 2026	15.24	15.24	15.24	15.24	15.24	-0.52%
Mar 31, 2026	15.32	15.32	15.32	15.32	15.32	-0.78%
Mar 30, 2026	15.44	15.44	15.44	15.44	15.44	0.19%
Mar 27, 2026	15.41	15.41	15.41	15.41	15.41	-0.77%
Mar 26, 2026	15.53	15.53	15.53	15.53	15.53	0.26%
Mar 25, 2026	15.49	15.49	15.49	15.49	15.49	0.52%
Mar 24, 2026	15.41	15.41	15.41	15.41	15.41	0.33%
Mar 23, 2026	15.36	15.36	15.36	15.36	15.36	0.66%
Mar 20, 2026	15.26	15.26	15.26	15.26	15.26	-0.07%
Mar 19, 2026	15.27	15.27	15.27	15.27	15.27	0.73%
Mar 18, 2026	15.16	15.16	15.16	15.16	15.16	-1.04%
Mar 17, 2026	15.32	15.32	15.32	15.32	15.32	0.13%
Mar 16, 2026	15.30	15.30	15.30	15.30	15.30	0.26%
Mar 13, 2026	15.26	15.26	15.26	15.26	15.26	0.26%
Mar 12, 2026	15.22	15.22	15.22	15.22	15.22	-0.39%
Mar 11, 2026	15.28	15.28	15.28	15.28	15.28	0.13%
Mar 10, 2026	15.26	15.26	15.26	15.26	15.26	-0.39%
Mar 9, 2026	15.32	15.32	15.32	15.32	15.32	-0.71%