FOCSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 12, 2025	16.03	16.03	16.03	16.03	16.03	0.82%
Mar 11, 2025	15.90	15.90	15.90	15.90	15.90	1.21%
Mar 10, 2025	15.71	15.71	15.71	15.71	15.71	-3.38%
Mar 7, 2025	16.26	16.26	16.26	16.26	16.26	-0.12%
Mar 6, 2025	16.28	16.28	16.28	16.28	16.28	-2.98%
Mar 5, 2025	16.78	16.78	16.78	16.78	16.78	1.21%
Mar 4, 2025	16.58	16.58	16.58	16.58	16.58	-1.13%
Mar 3, 2025	16.77	16.77	16.77	16.77	16.77	-3.18%
Feb 28, 2025	17.32	17.32	17.32	17.32	17.32	1.41%
Feb 27, 2025	17.08	17.08	17.08	17.08	17.08	-2.01%
Feb 26, 2025	17.43	17.43	17.43	17.43	17.43	0.75%
Feb 25, 2025	17.30	17.30	17.30	17.30	17.30	-1.14%
Feb 24, 2025	17.50	17.50	17.50	17.50	17.50	-3.26%
Feb 21, 2025	18.09	18.09	18.09	18.09	18.09	-1.31%
Feb 20, 2025	18.33	18.33	18.33	18.33	18.33	-1.50%
Feb 19, 2025	18.61	18.61	18.61	18.61	18.61	-0.27%
Feb 18, 2025	18.66	18.66	18.66	18.66	18.66	0.81%
Feb 14, 2025	18.51	18.51	18.51	18.51	18.51	0.16%
Feb 13, 2025	18.48	18.48	18.48	18.48	18.48	1.15%
Feb 12, 2025	18.27	18.27	18.27	18.27	18.27	-0.22%
Feb 11, 2025	18.31	18.31	18.31	18.31	18.31	-1.29%
Feb 10, 2025	18.55	18.55	18.55	18.55	18.55	0.32%
Feb 7, 2025	18.49	18.49	18.49	18.49	18.49	-1.28%
Feb 6, 2025	18.73	18.73	18.73	18.73	18.73	-0.64%
Feb 5, 2025	18.85	18.85	18.85	18.85	18.85	1.40%
Feb 4, 2025	18.59	18.59	18.59	18.59	18.59	1.09%
Feb 3, 2025	18.39	18.39	18.39	18.39	18.39	-0.97%
Jan 31, 2025	18.57	18.57	18.57	18.57	18.57	-0.80%
Jan 30, 2025	18.72	18.72	18.72	18.72	18.72	1.03%
Jan 29, 2025	18.53	18.53	18.53	18.53	18.53	0.11%
Jan 28, 2025	18.51	18.51	18.51	18.51	18.51	1.15%
Jan 27, 2025	18.30	18.30	18.30	18.30	18.30	-2.35%
Jan 24, 2025	18.74	18.74	18.74	18.74	18.74	-0.48%
Jan 23, 2025	18.83	18.83	18.83	18.83	18.83	0.70%
Jan 22, 2025	18.70	18.70	18.70	18.70	18.70	-0.11%
Jan 21, 2025	18.72	18.72	18.72	18.72	18.72	1.79%
Jan 17, 2025	18.39	18.39	18.39	18.39	18.39	0.60%
Jan 16, 2025	18.28	18.28	18.28	18.28	18.28	0.55%
Jan 15, 2025	18.18	18.18	18.18	18.18	18.18	1.91%
Jan 14, 2025	17.84	17.84	17.84	17.84	17.84	0.79%
Jan 13, 2025	17.70	17.70	17.70	17.70	17.70	-0.45%
Jan 10, 2025	17.78	17.78	17.78	17.78	17.78	-1.82%
Jan 8, 2025	18.11	18.11	18.11	18.11	18.11	-0.17%
Jan 7, 2025	18.14	18.14	18.14	18.14	18.14	-0.82%
Jan 6, 2025	18.29	18.29	18.29	18.29	18.29	0.22%
Jan 3, 2025	18.25	18.25	18.25	18.25	18.25	1.96%
Jan 2, 2025	17.90	17.90	17.90	17.90	17.90	0.45%
Dec 31, 2024	17.82	17.82	17.82	17.82	17.82	0.22%
Dec 30, 2024	17.78	17.78	17.78	17.78	17.78	-1.06%
Dec 27, 2024	17.97	17.97	17.97	17.97	17.97	-1.59%