Focus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	47.48	48.25	46.57	47.22	47.22	-1.21%	6,189,640
Feb 5, 2026	47.75	48.56	47.62	47.80	47.80	-1.08%	7,501,164
Feb 4, 2026	51.10	51.21	47.38	48.32	48.32	-6.28%	15,650,960
Feb 3, 2026	50.90	51.68	50.02	51.56	51.56	3.02%	6,982,513
Feb 2, 2026	51.59	52.59	50.00	50.05	50.05	-3.66%	6,380,866
Jan 30, 2026	52.30	52.43	50.71	51.95	51.95	-1.50%	8,595,583
Jan 29, 2026	51.65	55.45	51.11	52.74	52.74	1.27%	14,115,510
Jan 28, 2026	53.50	54.07	51.92	52.08	52.08	-3.25%	9,561,819
Jan 27, 2026	53.41	54.83	52.50	53.83	53.83	0.69%	8,862,550
Jan 26, 2026	54.29	56.15	52.63	53.46	53.46	-0.48%	12,629,960
Jan 23, 2026	53.23	54.43	52.90	53.72	53.72	1.36%	10,126,537
Jan 22, 2026	52.97	54.68	52.67	53.00	53.00	0.13%	9,039,820
Jan 21, 2026	53.22	54.20	52.40	52.93	52.93	-1.25%	10,025,120
Jan 20, 2026	54.49	54.78	53.09	53.60	53.60	-0.85%	9,025,649
Jan 19, 2026	56.20	57.25	53.80	54.06	54.06	-4.64%	14,146,960
Jan 16, 2026	56.61	58.65	54.85	56.69	56.69	-0.94%	17,407,760
Jan 15, 2026	60.12	60.30	56.00	57.23	57.23	-6.52%	26,140,912
Jan 14, 2026	56.52	63.47	56.49	61.22	61.22	6.10%	31,933,430
Jan 13, 2026	58.74	60.77	56.35	57.70	57.70	-1.03%	28,822,890
Jan 12, 2026	54.90	58.60	54.70	58.30	58.30	9.44%	36,350,340
Jan 9, 2026	48.41	53.55	48.41	53.27	53.27	9.43%	22,513,105
Jan 8, 2026	47.30	49.88	47.06	48.68	48.68	2.59%	9,390,340
Jan 7, 2026	48.00	48.43	47.32	47.45	47.45	-1.60%	5,512,150
Jan 6, 2026	48.00	48.55	46.99	48.22	48.22	0.04%	10,834,820
Jan 5, 2026	46.10	49.05	45.73	48.20	48.20	5.33%	16,922,490
Dec 31, 2025	44.08	46.46	44.03	45.76	45.76	3.27%	11,193,820
Dec 30, 2025	44.00	45.38	43.94	44.31	44.31	1.84%	9,832,975
Dec 29, 2025	43.05	44.11	42.94	43.51	43.51	0.79%	4,114,300
Dec 26, 2025	43.72	43.78	43.02	43.17	43.17	-1.55%	3,630,570
Dec 25, 2025	43.58	44.17	43.58	43.85	43.85	0.64%	4,239,100
Dec 24, 2025	43.70	43.88	43.18	43.57	43.57	-0.59%	3,327,100
Dec 23, 2025	43.21	44.05	42.73	43.83	43.83	0.83%	6,615,276
Dec 22, 2025	42.63	43.67	42.11	43.47	43.47	1.99%	6,819,321
Dec 19, 2025	43.09	44.19	42.48	42.62	42.62	0.50%	6,522,400
Dec 18, 2025	42.58	43.12	42.41	42.41	42.41	-1.49%	3,153,200
Dec 17, 2025	41.53	43.17	41.06	43.05	43.05	3.14%	6,889,890
Dec 16, 2025	41.51	42.70	41.51	41.74	41.74	0.58%	4,227,850
Dec 15, 2025	42.75	42.75	41.49	41.50	41.50	-3.47%	6,066,684
Dec 12, 2025	42.93	43.10	42.70	42.99	42.99	0.35%	4,530,193
Dec 11, 2025	43.29	43.40	42.82	42.84	42.84	-1.02%	2,947,688
Dec 10, 2025	43.04	43.34	42.80	43.28	43.28	0.44%	3,091,400
Dec 9, 2025	43.55	43.77	43.02	43.09	43.09	-1.85%	4,758,730
Dec 8, 2025	43.30	43.96	43.09	43.90	43.90	1.53%	7,050,850
Dec 5, 2025	43.11	43.30	42.18	43.24	43.24	0.21%	6,737,000
Dec 4, 2025	43.00	43.42	42.67	43.15	43.15	0.58%	5,884,990
Dec 3, 2025	44.38	44.45	42.80	42.90	42.90	-3.03%	9,555,600
Dec 2, 2025	45.00	45.20	44.20	44.24	44.24	-2.32%	5,923,100
Dec 1, 2025	45.83	45.85	44.80	45.29	45.29	-1.16%	8,432,600
Nov 28, 2025	45.69	46.45	45.22	45.82	45.82	0.09%	7,375,900
Nov 27, 2025	47.70	47.85	45.74	45.78	45.78	-3.62%	9,452,050