Focus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	40.43	40.95	38.10	38.56	38.56	-4.81%	9,091,390
Mar 20, 2026	41.16	41.91	40.50	40.51	40.51	0.32%	11,396,390
Mar 19, 2026	41.31	41.31	40.14	40.38	40.38	-3.30%	6,211,650
Mar 18, 2026	41.68	42.02	41.53	41.76	41.76	0.36%	6,003,920
Mar 17, 2026	41.87	42.45	41.58	41.61	41.61	-0.26%	4,837,760
Mar 16, 2026	41.68	42.03	41.26	41.72	41.72	-0.33%	6,025,670
Mar 13, 2026	42.91	43.08	41.65	41.86	41.86	-2.42%	7,219,460
Mar 12, 2026	43.41	43.66	42.78	42.90	42.90	-1.47%	4,649,615
Mar 11, 2026	43.81	43.97	43.29	43.54	43.54	-0.64%	4,460,180
Mar 10, 2026	44.08	44.74	43.64	43.82	43.82	0.41%	6,923,096
Mar 9, 2026	43.17	43.95	42.46	43.64	43.64	0.25%	5,593,810
Mar 6, 2026	42.99	43.80	42.91	43.53	43.53	0.76%	4,431,725
Mar 5, 2026	43.10	43.58	42.82	43.20	43.20	2.15%	5,148,756
Mar 4, 2026	42.53	43.20	41.93	42.29	42.29	-1.47%	6,971,486
Mar 3, 2026	44.73	44.95	42.73	42.92	42.92	-3.96%	7,824,880
Mar 2, 2026	45.00	45.45	44.12	44.69	44.69	-2.68%	8,486,455
Feb 27, 2026	45.27	46.42	45.00	45.92	45.92	1.44%	7,655,393
Feb 26, 2026	45.05	45.48	44.82	45.27	45.27	0.49%	6,072,822
Feb 25, 2026	44.92	45.36	44.80	45.05	45.05	0.47%	6,491,045
Feb 24, 2026	48.18	48.21	44.75	44.84	44.84	-6.07%	15,987,820
Feb 13, 2026	48.80	49.38	47.66	47.74	47.74	-2.99%	7,908,778
Feb 12, 2026	48.66	49.79	48.40	49.21	49.21	1.11%	6,096,180
Feb 11, 2026	49.17	49.54	48.52	48.67	48.67	-1.56%	5,615,820
Feb 10, 2026	48.93	49.98	48.21	49.44	49.44	1.73%	10,381,640
Feb 9, 2026	48.14	48.87	47.58	48.60	48.60	2.92%	8,378,491
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