FOCKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 12, 2025	21.77	21.77	21.77	21.77	21.77	0.37%
Jun 11, 2025	21.69	21.69	21.69	21.69	21.69	-0.46%
Jun 10, 2025	21.79	21.79	21.79	21.79	21.79	0.32%
Jun 9, 2025	21.72	21.72	21.72	21.72	21.72	0.18%
Jun 6, 2025	21.68	21.68	21.68	21.68	21.68	1.36%
Jun 5, 2025	21.39	21.39	21.39	21.39	21.39	0.09%
Jun 4, 2025	21.37	21.37	21.37	21.37	21.37	0.66%
Jun 3, 2025	21.23	21.23	21.23	21.23	21.23	0.38%
Jun 2, 2025	21.15	21.15	21.15	21.15	21.15	0.57%
May 30, 2025	21.03	21.03	21.03	21.03	21.03	-0.47%
May 29, 2025	21.13	21.13	21.13	21.13	21.13	0.48%
May 28, 2025	21.03	21.03	21.03	21.03	21.03	-0.43%
May 27, 2025	21.12	21.12	21.12	21.12	21.12	2.28%
May 23, 2025	20.65	20.65	20.65	20.65	20.65	-1.10%
May 22, 2025	20.88	20.88	20.88	20.88	20.88	0.29%
May 21, 2025	20.82	20.82	20.82	20.82	20.82	-1.14%
May 20, 2025	21.06	21.06	21.06	21.06	21.06	-0.47%
May 19, 2025	21.16	21.16	21.16	21.16	21.16	0.05%
May 16, 2025	21.15	21.15	21.15	21.15	21.15	0.38%
May 15, 2025	21.07	21.07	21.07	21.07	21.07	-0.09%
May 14, 2025	21.09	21.09	21.09	21.09	21.09	0.86%
May 13, 2025	20.91	20.91	20.91	20.91	20.91	1.21%
May 12, 2025	20.66	20.66	20.66	20.66	20.66	4.19%
May 9, 2025	19.83	19.83	19.83	19.83	19.83	0.10%
May 8, 2025	19.81	19.81	19.81	19.81	19.81	0.41%
May 7, 2025	19.73	19.73	19.73	19.73	19.73	-0.25%
May 6, 2025	19.78	19.78	19.78	19.78	19.78	-0.75%
May 5, 2025	19.93	19.93	19.93	19.93	19.93	-0.60%
May 2, 2025	20.05	20.05	20.05	20.05	20.05	1.06%
May 1, 2025	19.84	19.84	19.84	19.84	19.84	1.64%
Apr 30, 2025	19.52	19.52	19.52	19.52	19.52	0.10%
Apr 29, 2025	19.50	19.50	19.50	19.50	19.50	0.31%
Apr 28, 2025	19.44	19.44	19.44	19.44	19.44	-0.26%
Apr 25, 2025	19.49	19.49	19.49	19.49	19.49	1.19%
Apr 24, 2025	19.26	19.26	19.26	19.26	19.26	2.50%
Apr 23, 2025	18.79	18.79	18.79	18.79	18.79	2.23%
Apr 22, 2025	18.38	18.38	18.38	18.38	18.38	2.62%
Apr 21, 2025	17.91	17.91	17.91	17.91	17.91	-2.18%
Apr 17, 2025	18.31	18.31	18.31	18.31	18.31	-0.33%
Apr 16, 2025	18.37	18.37	18.37	18.37	18.37	-2.86%
Apr 15, 2025	18.91	18.91	18.91	18.91	18.91	-0.16%
Apr 14, 2025	18.94	18.94	18.94	18.94	18.94	0.48%
Apr 11, 2025	18.85	18.85	18.85	18.85	18.85	2.17%
Apr 10, 2025	18.45	18.45	18.45	18.45	18.45	-4.30%
Apr 9, 2025	19.28	19.28	19.28	19.28	19.28	11.12%
Apr 8, 2025	17.35	17.35	17.35	17.35	17.35	-2.03%
Apr 7, 2025	17.71	17.71	17.71	17.71	17.71	0.45%
Apr 4, 2025	17.63	17.63	17.63	17.63	17.63	-5.57%
Apr 3, 2025	18.67	18.67	18.67	18.67	18.67	-5.90%
Apr 2, 2025	19.84	19.84	19.84	19.84	19.84	0.61%