FOCSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 9, 2026	19.12	19.12	19.12	19.12	19.12	1.43%
Oct 8, 2026	18.85	18.85	18.85	18.85	18.85	-0.68%
Oct 7, 2026	18.98	18.98	18.98	18.98	18.98	-1.50%
Oct 6, 2026	19.27	19.27	19.27	19.27	19.27	-1.18%
Oct 5, 2026	19.50	19.50	19.50	19.50	19.50	0.72%
Oct 2, 2026	19.36	19.36	19.36	19.36	19.36	1.31%
Oct 1, 2026	19.11	19.11	19.11	19.11	19.11	0.16%
Sep 30, 2026	19.08	19.08	19.08	19.08	19.08	-
Sep 29, 2026	19.08	19.08	19.08	19.08	19.08	0.10%
Sep 28, 2026	19.06	19.06	19.06	19.06	19.06	-0.68%
Sep 25, 2026	19.19	19.19	19.19	19.19	19.19	-0.05%
Sep 24, 2026	19.20	19.20	19.20	19.20	19.20	-0.16%
Sep 23, 2026	19.23	19.23	19.23	19.23	19.23	-1.89%
Sep 22, 2026	19.60	19.60	19.60	19.60	19.60	0.41%
Sep 21, 2026	19.52	19.52	19.52	19.52	19.52	0.83%
Sep 18, 2026	19.36	19.36	19.36	19.36	19.36	-0.51%
Sep 17, 2026	19.46	19.46	19.46	19.46	19.46	0.88%
Sep 16, 2026	19.29	19.29	19.29	19.29	19.29	0.05%
Sep 15, 2026	19.28	19.28	19.28	19.28	19.28	-1.28%
Sep 14, 2026	19.53	19.53	19.53	19.53	19.53	-0.51%
Sep 11, 2026	19.63	19.63	19.63	19.63	19.63	0.62%
Sep 10, 2026	23.06	23.06	23.06	23.06	19.51	-1.41%
Sep 9, 2026	23.39	23.39	23.39	23.39	19.79	-1.64%
Sep 8, 2026	23.78	23.78	23.78	23.78	20.12	-
Sep 4, 2026	23.78	23.78	23.78	23.78	20.12	0.25%
Sep 3, 2026	23.72	23.72	23.72	23.72	20.07	0.68%
Sep 2, 2026	23.56	23.56	23.56	23.56	19.93	0.73%
Sep 1, 2026	23.39	23.39	23.39	23.39	19.79	-1.43%
Aug 31, 2026	23.73	23.73	23.73	23.73	20.08	-0.79%
Aug 28, 2026	23.92	23.92	23.92	23.92	20.24	-2.21%
Aug 27, 2026	24.46	24.46	24.46	24.46	20.69	0.29%
Aug 26, 2026	24.39	24.39	24.39	24.39	20.64	-0.08%
Aug 25, 2026	24.41	24.41	24.41	24.41	20.65	0.57%
Aug 24, 2026	24.27	24.27	24.27	24.27	20.53	-1.02%
Aug 21, 2026	24.52	24.52	24.52	24.52	20.75	0.90%
Aug 20, 2026	24.30	24.30	24.30	24.30	20.56	-1.98%
Aug 19, 2026	24.79	24.79	24.79	24.79	20.97	0.77%
Aug 18, 2026	24.60	24.60	24.60	24.60	20.81	-1.68%
Aug 17, 2026	25.02	25.02	25.02	25.02	21.17	0.08%
Aug 14, 2026	25.00	25.00	25.00	25.00	21.15	0.77%
Aug 13, 2026	24.81	24.81	24.81	24.81	20.99	0.16%
Aug 12, 2026	24.77	24.77	24.77	24.77	20.96	1.10%
Aug 11, 2026	24.50	24.50	24.50	24.50	20.73	-0.04%
Aug 10, 2026	24.51	24.51	24.51	24.51	20.74	-0.20%
Aug 7, 2026	24.56	24.56	24.56	24.56	20.78	1.24%
Aug 6, 2026	24.26	24.26	24.26	24.26	20.53	-0.08%
Aug 5, 2026	24.28	24.28	24.28	24.28	20.54	-0.04%
Aug 4, 2026	24.29	24.29	24.29	24.29	20.55	2.79%
Aug 3, 2026	23.63	23.63	23.63	23.63	19.99	1.72%
Jul 31, 2026	23.23	23.23	23.23	23.23	19.65	-0.73%