FOCSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 13, 2026	22.77	22.77	22.77	22.77	22.77	0.49%
May 12, 2026	22.66	22.66	22.66	22.66	22.66	-1.13%
May 11, 2026	22.92	22.92	22.92	22.92	22.92	0.70%
May 8, 2026	22.76	22.76	22.76	22.76	22.76	1.07%
May 7, 2026	22.52	22.52	22.52	22.52	22.52	-1.44%
May 6, 2026	22.85	22.85	22.85	22.85	22.85	1.33%
May 5, 2026	22.55	22.55	22.55	22.55	22.55	2.27%
May 4, 2026	22.05	22.05	22.05	22.05	22.05	-0.23%
May 1, 2026	22.10	22.10	22.10	22.10	22.10	0.45%
Apr 30, 2026	22.00	22.00	22.00	22.00	22.00	2.76%
Apr 29, 2026	21.41	21.41	21.41	21.41	21.41	0.09%
Apr 28, 2026	21.39	21.39	21.39	21.39	21.39	-2.11%
Apr 27, 2026	21.85	21.85	21.85	21.85	21.85	-0.32%
Apr 24, 2026	21.92	21.92	21.92	21.92	21.92	0.69%
Apr 23, 2026	21.77	21.77	21.77	21.77	21.77	-0.50%
Apr 22, 2026	21.88	21.88	21.88	21.88	21.88	0.69%
Apr 21, 2026	21.73	21.73	21.73	21.73	21.73	-0.87%
Apr 20, 2026	21.92	21.92	21.92	21.92	21.92	0.60%
Apr 17, 2026	21.79	21.79	21.79	21.79	21.79	2.54%
Apr 16, 2026	21.25	21.25	21.25	21.25	21.25	-0.19%
Apr 15, 2026	21.29	21.29	21.29	21.29	21.29	0.14%
Apr 14, 2026	21.26	21.26	21.26	21.26	21.26	1.87%
Apr 13, 2026	20.87	20.87	20.87	20.87	20.87	1.90%
Apr 10, 2026	20.48	20.48	20.48	20.48	20.48	-0.24%
Apr 9, 2026	20.53	20.53	20.53	20.53	20.53	0.49%
Apr 8, 2026	20.43	20.43	20.43	20.43	20.43	3.65%
Apr 7, 2026	19.71	19.71	19.71	19.71	19.71	0.56%
Apr 6, 2026	19.60	19.60	19.60	19.60	19.60	0.46%
Apr 2, 2026	19.51	19.51	19.51	19.51	19.51	0.52%
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%