FOCIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	15.99	15.99	15.99	15.99	15.99	0.88%
Aug 25, 2026	15.85	15.85	15.85	15.85	15.85	-0.25%
Aug 24, 2026	15.89	15.89	15.89	15.89	15.89	0.38%
Aug 21, 2026	15.83	15.83	15.83	15.83	15.83	-0.25%
Aug 20, 2026	15.87	15.87	15.87	15.87	15.87	0.32%
Aug 19, 2026	15.82	15.82	15.82	15.82	15.82	-0.38%
Aug 18, 2026	15.88	15.88	15.88	15.88	15.88	0.13%
Aug 17, 2026	15.86	15.86	15.86	15.86	15.86	-0.88%
Aug 14, 2026	16.00	16.00	16.00	16.00	16.00	0.88%
Aug 13, 2026	15.86	15.86	15.86	15.86	15.86	0.38%
Aug 12, 2026	15.80	15.80	15.80	15.80	15.80	-0.06%
Aug 11, 2026	15.81	15.81	15.81	15.81	15.81	-0.32%
Aug 10, 2026	15.86	15.86	15.86	15.86	15.86	0.25%
Aug 7, 2026	15.82	15.82	15.82	15.82	15.82	-0.25%
Aug 6, 2026	15.86	15.86	15.86	15.86	15.86	0.06%
Aug 5, 2026	15.85	15.85	15.85	15.85	15.85	-0.25%
Aug 4, 2026	15.89	15.89	15.89	15.89	15.89	0.44%
Aug 3, 2026	15.82	15.82	15.82	15.82	15.82	-0.06%
Jul 31, 2026	15.83	15.83	15.83	15.83	15.83	0.51%
Jul 30, 2026	15.75	15.75	15.75	15.75	15.75	-1.19%
Jul 29, 2026	15.94	15.94	15.94	15.94	15.94	0.06%
Jul 28, 2026	15.93	15.93	15.93	15.93	15.93	0.82%
Jul 27, 2026	15.80	15.80	15.80	15.80	15.80	-0.32%
Jul 24, 2026	15.85	15.85	15.85	15.85	15.85	0.38%
Jul 23, 2026	15.79	15.79	15.79	15.79	15.79	-0.13%
Jul 22, 2026	15.81	15.81	15.81	15.81	15.81	0.25%
Jul 21, 2026	15.77	15.77	15.77	15.77	15.77	-0.50%
Jul 20, 2026	15.85	15.85	15.85	15.85	15.85	0.44%
Jul 17, 2026	15.78	15.78	15.78	15.78	15.78	0.06%
Jul 16, 2026	15.77	15.77	15.77	15.77	15.77	1.09%
Jul 15, 2026	15.60	15.60	15.60	15.60	15.60	-0.76%
Jul 14, 2026	15.72	15.72	15.72	15.72	15.72	-0.88%
Jul 13, 2026	15.86	15.86	15.86	15.86	15.86	1.34%
Jul 10, 2026	15.65	15.65	15.65	15.65	15.65	0.19%
Jul 9, 2026	15.62	15.62	15.62	15.62	15.62	-0.32%
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%