FOCKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	32.12	32.12	32.12	32.12	-	-
Jun 4, 2026	32.12	32.12	32.12	32.12	32.12	0.16%
Jun 3, 2026	32.07	32.07	32.07	32.07	32.07	0.53%
Jun 2, 2026	31.90	31.90	31.90	31.90	31.90	0.76%
Jun 1, 2026	31.66	31.66	31.66	31.66	31.66	0.83%
May 29, 2026	31.40	31.40	31.40	31.40	31.40	-0.25%
May 28, 2026	31.48	31.48	31.48	31.48	31.48	0.64%
May 27, 2026	31.28	31.28	31.28	31.28	31.28	0.22%
May 26, 2026	31.21	31.21	31.21	31.21	31.21	2.03%
May 22, 2026	30.59	30.59	30.59	30.59	30.59	0.03%
May 21, 2026	30.58	30.58	30.58	30.58	30.58	0.63%
May 20, 2026	30.39	30.39	30.39	30.39	30.39	1.77%
May 19, 2026	29.86	29.86	29.86	29.86	29.86	-0.80%
May 18, 2026	30.10	30.10	30.10	30.10	30.10	-1.15%
May 15, 2026	30.45	30.45	30.45	30.45	30.45	-2.12%
May 14, 2026	31.11	31.11	31.11	31.11	31.11	0.74%
May 13, 2026	30.88	30.88	30.88	30.88	30.88	1.78%
May 12, 2026	30.34	30.34	30.34	30.34	30.34	-0.85%
May 11, 2026	30.60	30.60	30.60	30.60	30.60	0.49%
May 8, 2026	30.45	30.45	30.45	30.45	30.45	2.01%
May 7, 2026	29.85	29.85	29.85	29.85	29.85	-0.40%
May 6, 2026	29.97	29.97	29.97	29.97	29.97	2.50%
May 5, 2026	29.24	29.24	29.24	29.24	29.24	1.42%
May 4, 2026	28.83	28.83	28.83	28.83	28.83	0.24%
May 1, 2026	28.76	28.76	28.76	28.76	28.76	0.74%
Apr 30, 2026	28.55	28.55	28.55	28.55	28.55	1.17%
Apr 29, 2026	28.22	28.22	28.22	28.22	28.22	0.14%
Apr 28, 2026	28.18	28.18	28.18	28.18	28.18	-1.12%
Apr 27, 2026	28.50	28.50	28.50	28.50	28.50	0.42%
Apr 24, 2026	28.38	28.38	28.38	28.38	28.38	2.12%
Apr 23, 2026	27.79	27.79	27.79	27.79	27.79	-0.71%
Apr 22, 2026	27.99	27.99	27.99	27.99	27.99	2.15%
Apr 21, 2026	27.40	27.40	27.40	27.40	27.40	-0.62%
Apr 20, 2026	27.57	27.57	27.57	27.57	27.57	-0.51%
Apr 17, 2026	27.71	27.71	27.71	27.71	27.71	1.35%
Apr 16, 2026	27.34	27.34	27.34	27.34	27.34	0.07%
Apr 15, 2026	27.32	27.32	27.32	27.32	27.32	1.07%
Apr 14, 2026	27.03	27.03	27.03	27.03	27.03	2.19%
Apr 13, 2026	26.45	26.45	26.45	26.45	26.45	1.07%
Apr 10, 2026	26.17	26.17	26.17	26.17	26.17	0.85%
Apr 9, 2026	25.95	25.95	25.95	25.95	25.95	1.09%
Apr 8, 2026	25.67	25.67	25.67	25.67	25.67	3.59%
Apr 7, 2026	24.78	24.78	24.78	24.78	24.78	0.61%
Apr 6, 2026	24.63	24.63	24.63	24.63	24.63	0.49%
Apr 2, 2026	24.51	24.51	24.51	24.51	24.51	0.16%
Apr 1, 2026	24.47	24.47	24.47	24.47	24.47	1.70%
Mar 31, 2026	24.06	24.06	24.06	24.06	24.06	4.38%
Mar 30, 2026	23.05	23.05	23.05	23.05	23.05	-1.33%
Mar 27, 2026	23.36	23.36	23.36	23.36	23.36	-1.81%
Mar 26, 2026	23.79	23.79	23.79	23.79	23.79	-3.21%