Focus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	44.24	46.00	44.19	45.85	45.85	3.27%	7,970,835
Oct 23, 2025	42.94	44.45	42.60	44.40	44.40	2.94%	6,006,200
Oct 22, 2025	43.34	43.63	42.90	43.13	43.13	-0.62%	3,812,258
Oct 21, 2025	43.97	44.10	43.03	43.40	43.40	-1.05%	6,013,716
Oct 20, 2025	43.72	44.27	43.63	43.86	43.86	0.92%	3,825,882
Oct 17, 2025	45.30	45.50	43.38	43.46	43.46	-4.02%	5,327,900
Oct 16, 2025	45.98	46.28	45.01	45.28	45.28	-1.54%	3,966,011
Oct 15, 2025	45.73	46.11	45.14	45.99	45.99	0.57%	3,619,830
Oct 14, 2025	46.80	47.35	45.50	45.73	45.73	-1.76%	5,841,563
Oct 13, 2025	46.00	47.13	45.49	46.55	46.55	-3.20%	6,734,432
Oct 10, 2025	49.10	49.10	47.92	48.09	48.09	-3.41%	9,996,764
Oct 9, 2025	48.55	49.94	46.86	49.79	49.79	2.98%	17,733,579
Sep 30, 2025	48.30	49.65	47.94	48.35	48.35	2.70%	9,765,833
Sep 29, 2025	46.30	47.42	45.58	47.08	47.08	1.73%	6,357,318
Sep 26, 2025	48.10	48.18	46.21	46.28	46.28	-5.67%	8,226,811
Sep 25, 2025	47.30	50.59	47.00	49.06	48.46	3.90%	16,561,428
Sep 24, 2025	45.69	47.43	45.50	47.22	46.64	2.88%	6,768,333
Sep 23, 2025	46.98	46.98	45.02	45.90	45.34	-2.59%	5,783,933
Sep 22, 2025	47.00	47.98	46.57	47.12	46.54	0.04%	5,666,940
Sep 19, 2025	46.90	47.60	46.72	47.10	46.52	1.01%	4,941,230
Sep 18, 2025	47.98	48.37	46.20	46.63	46.06	-2.94%	7,915,208
Sep 17, 2025	47.06	48.17	46.91	48.04	47.45	1.22%	5,944,640
Sep 16, 2025	46.87	47.88	46.46	47.46	46.88	1.63%	7,384,440
Sep 15, 2025	46.50	47.15	44.86	46.70	46.13	-2.77%	11,171,255
Sep 12, 2025	48.80	49.59	48.01	48.03	47.44	-0.97%	7,922,930
Sep 11, 2025	48.00	48.80	47.50	48.50	47.91	1.08%	7,577,412
Sep 10, 2025	48.06	48.85	47.85	47.98	47.39	-0.99%	3,179,402
Sep 9, 2025	49.30	49.76	47.92	48.46	47.87	-1.78%	5,333,520
Sep 8, 2025	47.85	49.76	47.63	49.34	48.74	3.11%	10,379,680
Sep 5, 2025	47.22	48.22	46.63	47.85	47.26	1.72%	5,950,647
Sep 4, 2025	47.94	49.36	46.10	47.04	46.46	-1.71%	8,607,686
Sep 3, 2025	49.66	50.17	47.68	47.86	47.27	-4.15%	7,062,293
Sep 2, 2025	52.46	52.92	49.39	49.93	49.32	-5.18%	9,835,021
Sep 1, 2025	52.50	54.50	51.51	52.66	52.02	3.11%	12,102,530
Aug 29, 2025	50.00	51.28	49.51	51.07	50.45	1.25%	7,671,167
Aug 28, 2025	50.85	51.48	48.61	50.44	49.82	-2.83%	14,959,737
Aug 27, 2025	53.28	54.30	51.90	51.91	51.28	-1.44%	12,476,198
Aug 26, 2025	52.31	53.10	51.81	52.67	52.03	-0.27%	8,501,964
Aug 25, 2025	53.38	53.45	52.34	52.81	52.16	-0.83%	9,268,570
Aug 22, 2025	52.59	53.30	51.68	53.25	52.60	0.13%	13,724,111
Aug 21, 2025	51.81	53.50	51.60	53.18	52.53	3.28%	14,340,565
Aug 20, 2025	51.12	51.50	50.20	51.49	50.86	1.18%	9,393,980
Aug 19, 2025	51.09	51.88	50.10	50.89	50.27	0.37%	11,336,440
Aug 18, 2025	50.00	51.05	49.88	50.70	50.08	1.40%	9,552,800
Aug 15, 2025	49.93	50.29	49.60	50.00	49.39	0.10%	7,551,056
Aug 14, 2025	50.50	51.55	49.85	49.95	49.34	-0.81%	10,187,426
Aug 13, 2025	51.72	51.74	50.00	50.36	49.74	-2.46%	14,330,570
Aug 12, 2025	51.59	51.94	51.21	51.63	51.00	0.08%	7,111,409
Aug 11, 2025	51.00	51.98	50.92	51.59	50.96	0.29%	6,725,968
Aug 8, 2025	52.54	52.88	51.20	51.44	50.81	-3.25%	9,603,191