FOCIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	15.67	15.67	15.67	15.67	15.67	-0.19%
Jul 7, 2026	15.70	15.70	15.70	15.70	15.70	1.36%
Jul 6, 2026	15.49	15.49	15.49	15.49	15.49	-0.58%
Jul 2, 2026	15.58	15.58	15.58	15.58	15.58	-0.06%
Jul 1, 2026	15.59	15.59	15.59	15.59	15.59	0.32%
Jun 30, 2026	15.54	15.54	15.54	15.54	15.54	-
Jun 29, 2026	15.54	15.54	15.54	15.54	15.54	-0.13%
Jun 26, 2026	15.56	15.56	15.56	15.56	15.56	0.31%
Jun 25, 2026	15.57	15.57	15.57	15.57	15.51	0.71%
Jun 24, 2026	15.46	15.46	15.46	15.46	15.40	-0.65%
Jun 23, 2026	15.56	15.56	15.56	15.56	15.50	1.30%
Jun 22, 2026	15.36	15.36	15.36	15.36	15.30	-0.07%
Jun 18, 2026	15.37	15.37	15.37	15.37	15.31	-0.07%
Jun 17, 2026	15.38	15.38	15.38	15.38	15.32	-0.51%
Jun 16, 2026	15.46	15.46	15.46	15.46	15.40	-0.13%
Jun 15, 2026	15.48	15.48	15.48	15.48	15.42	-0.90%
Jun 12, 2026	15.62	15.62	15.62	15.62	15.56	0.19%
Jun 11, 2026	15.59	15.59	15.59	15.59	15.53	-0.38%
Jun 10, 2026	15.65	15.65	15.65	15.65	15.59	0.71%
Jun 9, 2026	15.54	15.54	15.54	15.54	15.48	0.06%
Jun 8, 2026	15.53	15.53	15.53	15.53	15.47	-0.39%
Jun 5, 2026	15.59	15.59	15.59	15.59	15.53	0.19%
Jun 4, 2026	15.56	15.56	15.56	15.56	15.50	0.71%
Jun 3, 2026	15.45	15.45	15.45	15.45	15.39	-0.19%
Jun 2, 2026	15.48	15.48	15.48	15.48	15.42	0.78%
Jun 1, 2026	15.36	15.36	15.36	15.36	15.30	0.26%
May 29, 2026	15.32	15.32	15.32	15.32	15.26	-0.84%
May 28, 2026	15.45	15.45	15.45	15.45	15.39	-0.52%
May 27, 2026	15.53	15.53	15.53	15.53	15.47	-0.51%
May 26, 2026	15.61	15.61	15.61	15.61	15.55	-1.14%
May 22, 2026	15.79	15.79	15.79	15.79	15.73	0.32%
May 21, 2026	15.74	15.74	15.74	15.74	15.68	-0.13%
May 20, 2026	15.76	15.76	15.76	15.76	15.70	-
May 19, 2026	15.76	15.76	15.76	15.76	15.70	0.13%
May 18, 2026	15.74	15.74	15.74	15.74	15.68	0.64%
May 15, 2026	15.64	15.64	15.64	15.64	15.58	-
May 14, 2026	15.64	15.64	15.64	15.64	15.58	1.04%
May 13, 2026	15.48	15.48	15.48	15.48	15.42	-0.19%
May 12, 2026	15.51	15.51	15.51	15.51	15.45	0.19%
May 11, 2026	15.48	15.48	15.48	15.48	15.42	0.51%
May 8, 2026	15.40	15.40	15.40	15.40	15.34	-0.64%
May 7, 2026	15.50	15.50	15.50	15.50	15.44	0.13%
May 6, 2026	15.48	15.48	15.48	15.48	15.42	-0.77%
May 5, 2026	15.60	15.60	15.60	15.60	15.54	-0.06%
May 4, 2026	15.61	15.61	15.61	15.61	15.55	0.58%
May 1, 2026	15.52	15.52	15.52	15.52	15.46	-0.58%
Apr 30, 2026	15.61	15.61	15.61	15.61	15.55	0.65%
Apr 29, 2026	15.51	15.51	15.51	15.51	15.45	-0.06%
Apr 28, 2026	15.52	15.52	15.52	15.52	15.46	0.32%
Apr 27, 2026	15.47	15.47	15.47	15.47	15.41	0.52%