FOCSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	24.39	24.39	24.39	24.39	24.39	-0.08%
Aug 25, 2026	24.41	24.41	24.41	24.41	24.41	0.58%
Aug 24, 2026	24.27	24.27	24.27	24.27	24.27	-1.02%
Aug 21, 2026	24.52	24.52	24.52	24.52	24.52	0.91%
Aug 20, 2026	24.30	24.30	24.30	24.30	24.30	-1.98%
Aug 19, 2026	24.79	24.79	24.79	24.79	24.79	0.77%
Aug 18, 2026	24.60	24.60	24.60	24.60	24.60	-1.68%
Aug 17, 2026	25.02	25.02	25.02	25.02	25.02	0.08%
Aug 14, 2026	25.00	25.00	25.00	25.00	25.00	0.77%
Aug 13, 2026	24.81	24.81	24.81	24.81	24.81	0.16%
Aug 12, 2026	24.77	24.77	24.77	24.77	24.77	1.10%
Aug 11, 2026	24.50	24.50	24.50	24.50	24.50	-0.04%
Aug 10, 2026	24.51	24.51	24.51	24.51	24.51	-0.20%
Aug 7, 2026	24.56	24.56	24.56	24.56	24.56	1.24%
Aug 6, 2026	24.26	24.26	24.26	24.26	24.26	-0.08%
Aug 5, 2026	24.28	24.28	24.28	24.28	24.28	-0.04%
Aug 4, 2026	24.29	24.29	24.29	24.29	24.29	2.79%
Aug 3, 2026	23.63	23.63	23.63	23.63	23.63	1.72%
Jul 31, 2026	23.23	23.23	23.23	23.23	23.23	-0.73%
Jul 30, 2026	23.40	23.40	23.40	23.40	23.40	2.50%
Jul 29, 2026	22.83	22.83	22.83	22.83	22.83	-1.98%
Jul 28, 2026	23.29	23.29	23.29	23.29	23.29	-0.47%
Jul 27, 2026	23.40	23.40	23.40	23.40	23.40	0.65%
Jul 24, 2026	23.25	23.25	23.25	23.25	23.25	-0.85%
Jul 23, 2026	23.45	23.45	23.45	23.45	23.45	-0.42%
Jul 22, 2026	23.55	23.55	23.55	23.55	23.55	-1.38%
Jul 21, 2026	23.88	23.88	23.88	23.88	23.88	2.31%
Jul 20, 2026	23.34	23.34	23.34	23.34	23.34	-0.93%
Jul 17, 2026	23.56	23.56	23.56	23.56	23.56	0.04%
Jul 16, 2026	23.55	23.55	23.55	23.55	23.55	-1.71%
Jul 15, 2026	23.96	23.96	23.96	23.96	23.96	0.46%
Jul 14, 2026	23.85	23.85	23.85	23.85	23.85	0.85%
Jul 13, 2026	23.65	23.65	23.65	23.65	23.65	-1.54%
Jul 10, 2026	24.02	24.02	24.02	24.02	24.02	-1.11%
Jul 9, 2026	24.29	24.29	24.29	24.29	24.29	1.89%
Jul 8, 2026	23.84	23.84	23.84	23.84	23.84	-0.91%
Jul 7, 2026	24.06	24.06	24.06	24.06	24.06	-0.99%
Jul 6, 2026	24.30	24.30	24.30	24.30	24.30	0.58%
Jul 2, 2026	24.16	24.16	24.16	24.16	24.16	-1.27%
Jul 1, 2026	24.47	24.47	24.47	24.47	24.47	-0.97%
Jun 30, 2026	24.71	24.71	24.71	24.71	24.71	1.19%
Jun 29, 2026	24.42	24.42	24.42	24.42	24.42	0.91%
Jun 26, 2026	24.20	24.20	24.20	24.20	24.20	-0.12%
Jun 25, 2026	24.23	24.23	24.23	24.23	24.23	1.17%
Jun 24, 2026	23.95	23.95	23.95	23.95	23.95	0.34%
Jun 23, 2026	23.87	23.87	23.87	23.87	23.87	-1.61%
Jun 22, 2026	24.26	24.26	24.26	24.26	24.26	1.17%
Jun 18, 2026	23.98	23.98	23.98	23.98	23.98	2.43%
Jun 17, 2026	23.41	23.41	23.41	23.41	23.41	0.21%
Jun 16, 2026	23.36	23.36	23.36	23.36	23.36	-0.97%