Focus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 25, 2025	43.09	44.17	43.09	43.85	-	0.64%	4,289,400
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
Nov 26, 2025	47.42	48.79	47.33	47.50	47.50	0.11%	10,679,900
Nov 25, 2025	48.26	49.58	47.45	47.45	47.45	-1.76%	22,631,020
Nov 24, 2025	44.61	48.65	43.38	48.30	48.30	9.20%	22,480,325
Nov 21, 2025	43.36	44.95	43.00	44.23	44.23	1.68%	7,734,992
Nov 20, 2025	44.81	44.96	43.45	43.50	43.50	-2.09%	3,961,311
Nov 19, 2025	45.18	45.43	44.20	44.43	44.43	-1.66%	6,175,236
Nov 18, 2025	43.18	45.66	42.90	45.18	45.18	4.58%	11,812,810
Nov 17, 2025	42.83	43.30	42.50	43.20	43.20	0.77%	3,651,500
Nov 14, 2025	43.65	43.65	42.86	42.87	42.87	-2.79%	5,245,120
Nov 13, 2025	43.70	44.10	43.18	44.10	44.10	1.12%	5,624,103
Nov 12, 2025	44.07	44.23	43.32	43.61	43.61	-1.04%	3,560,280
Nov 11, 2025	45.16	45.41	44.01	44.07	44.07	-1.91%	4,702,830
Nov 10, 2025	44.91	45.52	44.68	44.93	44.93	0.11%	4,441,300
Nov 7, 2025	46.41	46.58	44.74	44.88	44.88	-3.79%	7,263,798
Nov 6, 2025	47.28	47.36	46.17	46.65	46.65	-1.52%	6,172,902
Nov 5, 2025	47.53	48.00	46.50	47.37	47.37	-1.74%	6,322,800
Nov 4, 2025	48.02	48.51	47.05	48.21	48.21	0.02%	9,537,368
Nov 3, 2025	48.12	48.96	47.66	48.20	48.20	1.80%	12,647,850
Oct 31, 2025	44.21	47.98	44.21	47.35	47.35	7.83%	18,080,670
Oct 30, 2025	45.30	45.33	43.90	43.91	43.91	-3.20%	6,654,889
Oct 29, 2025	44.84	45.39	44.34	45.36	45.36	0.73%	4,676,500
Oct 28, 2025	44.92	45.30	43.90	45.03	45.03	-1.21%	7,539,576
Oct 27, 2025	45.98	46.17	45.03	45.58	45.58	-0.59%	5,792,156
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%	5,847,500
Oct 22, 2025	43.34	43.63	42.90	43.13	43.13	-0.62%	3,773,458
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