Focuslight Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	401.02	418.00	394.00	399.23	399.23	-3.33%	8,325,420
Jun 16, 2026	399.74	424.88	385.51	413.00	413.00	3.70%	12,874,418
Jun 15, 2026	345.00	398.26	342.02	398.26	398.26	20.00%	11,277,970
Jun 12, 2026	372.00	372.60	328.00	331.88	331.88	-2.06%	16,729,370
Jun 11, 2026	330.00	338.86	316.00	338.86	338.86	20.00%	5,449,673
Jun 10, 2026	292.90	297.97	275.60	282.38	282.38	-7.13%	5,789,415
Jun 9, 2026	291.58	309.31	286.21	304.05	304.05	6.36%	5,738,627
Jun 8, 2026	284.14	293.31	276.55	285.86	285.86	-7.03%	7,223,207
Jun 5, 2026	306.20	325.86	303.81	307.48	307.48	-2.12%	6,830,243
Jun 4, 2026	318.62	326.90	309.57	314.14	314.14	-4.67%	6,520,535
Jun 3, 2026	324.14	343.29	319.31	329.54	329.54	8.23%	10,206,352
Jun 2, 2026	295.17	304.70	288.28	304.48	304.48	4.75%	5,730,559
Jun 1, 2026	306.21	317.24	287.59	290.68	290.68	-5.92%	7,004,317
May 29, 2026	321.08	329.66	303.69	308.97	308.97	-3.83%	7,653,722
May 28, 2026	311.72	323.37	291.17	321.27	321.27	2.83%	8,991,350
May 27, 2026	320.44	337.93	309.59	312.41	312.41	-2.16%	8,225,727
May 26, 2026	340.69	341.33	308.01	319.32	319.32	-8.13%	9,081,160
May 25, 2026	322.05	351.03	312.41	347.59	347.59	7.93%	10,116,281
May 22, 2026	321.79	333.17	317.93	322.05	322.05	1.41%	8,002,505
May 21, 2026	351.72	355.17	315.17	317.57	317.57	-5.29%	10,990,644
May 20, 2026	327.14	339.31	314.48	335.32	335.32	2.00%	8,109,233
May 19, 2026	336.81	341.93	307.59	328.73	328.73	-3.88%	8,969,789
May 18, 2026	350.50	359.92	334.56	341.99	341.99	-3.52%	9,144,602
May 15, 2026	358.62	365.52	329.91	354.46	354.46	1.98%	9,922,397
May 14, 2026	363.37	378.62	345.52	347.57	347.57	-2.46%	11,374,061
May 13, 2026	318.01	361.52	318.01	356.35	356.34	8.78%	11,920,993
May 12, 2026	336.62	338.78	314.07	327.59	327.59	-0.65%	9,515,412
May 11, 2026	317.30	342.07	313.79	329.72	329.72	10.00%	13,060,393
May 8, 2026	296.55	301.37	277.48	299.75	299.75	2.91%	13,091,115
May 7, 2026	242.76	291.28	240.12	291.28	291.28	20.00%	13,135,807
May 6, 2026	251.81	255.17	240.00	242.73	242.73	-1.68%	8,166,043
Apr 30, 2026	244.14	249.51	240.70	246.88	246.88	2.46%	5,521,874
Apr 29, 2026	245.08	250.90	234.48	240.97	240.97	-4.59%	6,877,355
Apr 28, 2026	252.41	259.97	248.48	252.55	252.54	1.47%	6,786,668
Apr 27, 2026	240.00	248.97	233.37	248.90	248.90	2.53%	6,758,235
Apr 24, 2026	246.90	254.61	235.42	242.76	242.76	-1.95%	8,151,694
Apr 23, 2026	272.41	281.95	246.90	247.59	247.59	-8.65%	10,654,247
Apr 22, 2026	253.79	277.17	251.72	271.03	271.03	4.63%	9,036,717
Apr 21, 2026	256.43	262.90	252.64	259.03	259.03	-0.87%	5,806,367
Apr 20, 2026	271.53	273.07	255.16	261.30	261.30	-2.58%	9,076,029
Apr 17, 2026	275.86	288.28	259.96	268.23	268.23	-1.79%	11,796,233
Apr 16, 2026	261.38	276.54	258.63	273.10	273.10	4.22%	7,044,669
Apr 15, 2026	262.71	275.86	252.44	262.06	262.06	-2.16%	10,608,869
Apr 14, 2026	274.63	290.33	265.00	267.85	267.85	-3.05%	10,175,760
Apr 13, 2026	263.64	280.68	256.55	276.28	276.28	3.17%	7,348,548
Apr 10, 2026	270.00	275.08	261.03	267.79	267.79	-0.39%	7,935,424
Apr 9, 2026	267.43	277.82	264.83	268.85	268.85	-0.30%	7,082,039
Apr 8, 2026	274.48	274.59	260.27	269.66	269.66	5.61%	7,991,355
Apr 7, 2026	262.07	267.59	251.03	255.32	255.32	-5.35%	9,053,350
Apr 3, 2026	272.41	288.37	269.39	269.75	269.75	4.40%	10,250,247