FOCSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	19.41	19.41	19.41	19.41	19.41	1.04%
Mar 31, 2026	19.21	19.21	19.21	19.21	19.21	4.97%
Mar 30, 2026	18.30	18.30	18.30	18.30	18.30	-2.50%
Mar 27, 2026	18.77	18.77	18.77	18.77	18.77	-2.14%
Mar 26, 2026	19.18	19.18	19.18	19.18	19.18	-2.74%
Mar 25, 2026	19.72	19.72	19.72	19.72	19.72	1.65%
Mar 24, 2026	19.40	19.40	19.40	19.40	19.40	0.47%
Mar 23, 2026	19.31	19.31	19.31	19.31	19.31	2.39%
Mar 20, 2026	18.86	18.86	18.86	18.86	18.86	-2.68%
Mar 19, 2026	19.38	19.38	19.38	19.38	19.38	0.88%
Mar 18, 2026	19.21	19.21	19.21	19.21	19.21	-1.64%
Mar 17, 2026	19.53	19.53	19.53	19.53	19.53	0.72%
Mar 16, 2026	19.39	19.39	19.39	19.39	19.39	1.36%
Mar 13, 2026	19.13	19.13	19.13	19.13	19.13	-0.36%
Mar 12, 2026	19.20	19.20	19.20	19.20	19.20	-2.98%
Mar 11, 2026	19.79	19.79	19.79	19.79	19.79	-0.10%
Mar 10, 2026	19.81	19.81	19.81	19.81	19.81	-0.15%
Mar 9, 2026	19.84	19.84	19.84	19.84	19.84	2.27%
Mar 6, 2026	19.40	19.40	19.40	19.40	19.40	-2.46%
Mar 5, 2026	19.89	19.89	19.89	19.89	19.89	-2.07%
Mar 4, 2026	20.31	20.31	20.31	20.31	20.31	1.25%
Mar 3, 2026	20.06	20.06	20.06	20.06	20.06	-2.24%
Mar 2, 2026	20.52	20.52	20.52	20.52	20.52	0.93%
Feb 27, 2026	20.33	20.33	20.33	20.33	20.33	-1.31%
Feb 26, 2026	20.60	20.60	20.60	20.60	20.60	0.54%
Feb 25, 2026	20.49	20.49	20.49	20.49	20.49	0.54%
Feb 24, 2026	20.38	20.38	20.38	20.38	20.38	1.39%
Feb 23, 2026	20.10	20.10	20.10	20.10	20.10	-0.99%
Feb 20, 2026	20.30	20.30	20.30	20.30	20.30	0.10%
Feb 19, 2026	20.28	20.28	20.28	20.28	20.28	0.30%
Feb 18, 2026	20.22	20.22	20.22	20.22	20.22	0.80%
Feb 17, 2026	20.06	20.06	20.06	20.06	20.06	0.60%
Feb 13, 2026	19.94	19.94	19.94	19.94	19.94	0.81%
Feb 12, 2026	19.78	19.78	19.78	19.78	19.78	-2.47%
Feb 11, 2026	20.28	20.28	20.28	20.28	20.28	-0.69%
Feb 10, 2026	20.42	20.42	20.42	20.42	20.42	-0.58%
Feb 9, 2026	20.54	20.54	20.54	20.54	20.54	1.03%
Feb 6, 2026	20.33	20.33	20.33	20.33	20.33	3.99%
Feb 5, 2026	19.55	19.55	19.55	19.55	19.55	-1.46%
Feb 4, 2026	19.84	19.84	19.84	19.84	19.84	-2.46%
Feb 3, 2026	20.34	20.34	20.34	20.34	20.34	0.10%
Feb 2, 2026	20.32	20.32	20.32	20.32	20.32	1.14%
Jan 30, 2026	20.09	20.09	20.09	20.09	20.09	-2.24%
Jan 29, 2026	20.55	20.55	20.55	20.55	20.55	-0.68%
Jan 28, 2026	20.69	20.69	20.69	20.69	20.69	-0.24%
Jan 27, 2026	20.74	20.74	20.74	20.74	20.74	0.10%
Jan 26, 2026	20.72	20.72	20.72	20.72	20.72	0.10%
Jan 23, 2026	20.70	20.70	20.70	20.70	20.70	-1.57%
Jan 22, 2026	21.03	21.03	21.03	21.03	21.03	0.53%
Jan 21, 2026	20.92	20.92	20.92	20.92	20.92	1.21%