Focus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	48.80	48.80	46.91	47.56	47.56	0.21%	2,838,440
Sep 16, 2025	46.87	47.88	46.46	47.46	47.46	1.63%	7,384,440
Sep 15, 2025	46.50	47.15	44.86	46.70	46.70	-2.77%	11,268,755
Sep 12, 2025	48.80	49.59	48.01	48.03	48.03	-0.97%	7,922,930
Sep 11, 2025	48.00	48.80	47.50	48.50	48.50	1.08%	7,663,312
Sep 10, 2025	48.06	48.85	47.85	47.98	47.98	-0.99%	3,217,582
Sep 9, 2025	49.30	49.76	47.92	48.46	48.46	-1.78%	5,389,120
Sep 8, 2025	47.85	49.76	47.63	49.34	49.34	3.11%	10,440,980
Sep 5, 2025	47.22	48.22	46.63	47.85	47.85	1.72%	6,026,347
Sep 4, 2025	47.94	49.36	46.10	47.04	47.04	-1.71%	8,652,586
Sep 3, 2025	49.66	50.17	47.68	47.86	47.86	-4.15%	7,127,693
Sep 2, 2025	52.46	52.92	49.39	49.93	49.93	-5.18%	9,921,621
Sep 1, 2025	52.50	54.50	51.51	52.66	52.66	3.11%	12,102,530
Aug 29, 2025	50.00	51.28	49.51	51.07	51.07	1.25%	7,723,467
Aug 28, 2025	50.85	51.48	48.61	50.44	50.44	-2.83%	15,045,937
Aug 27, 2025	53.28	54.30	51.90	51.91	51.91	-1.44%	12,476,198
Aug 26, 2025	52.31	53.10	51.81	52.67	52.67	-0.27%	8,566,164
Aug 25, 2025	53.38	53.45	52.34	52.81	52.81	-0.83%	9,340,570
Aug 22, 2025	52.59	53.30	51.68	53.25	53.25	0.13%	13,724,111
Aug 21, 2025	51.81	53.50	51.60	53.18	53.18	3.28%	14,340,565
Aug 20, 2025	51.12	51.50	50.20	51.49	51.49	1.18%	9,393,980
Aug 19, 2025	51.09	51.88	50.10	50.89	50.89	0.37%	11,446,040
Aug 18, 2025	50.00	51.05	49.88	50.70	50.70	1.40%	9,552,800
Aug 15, 2025	49.93	50.29	49.60	50.00	50.00	0.10%	7,692,756
Aug 14, 2025	50.50	51.55	49.85	49.95	49.95	-0.81%	10,281,642
Aug 13, 2025	51.72	51.74	50.00	50.36	50.36	-2.46%	14,397,870
Aug 12, 2025	51.59	51.94	51.21	51.63	51.63	0.08%	7,227,318
Aug 11, 2025	51.00	51.98	50.92	51.59	51.59	0.29%	6,725,968
Aug 8, 2025	52.54	52.88	51.20	51.44	51.44	-3.25%	9,684,791
Aug 7, 2025	55.50	55.83	52.94	53.17	53.17	-1.85%	10,962,966
Aug 6, 2025	53.60	54.66	53.60	54.17	54.17	-0.99%	8,014,200
Aug 5, 2025	56.80	57.00	52.66	54.71	54.71	-4.05%	16,209,550
Aug 4, 2025	56.05	57.47	55.20	57.02	57.02	0.60%	11,997,420
Aug 1, 2025	54.70	57.38	53.51	56.68	56.68	5.71%	18,737,299
Jul 31, 2025	51.47	55.55	51.25	53.62	53.62	5.10%	18,826,953
Jul 30, 2025	51.73	52.09	50.50	51.02	51.02	-1.37%	6,153,845
Jul 29, 2025	51.70	52.19	51.15	51.73	51.73	-0.17%	5,856,651
Jul 28, 2025	52.20	52.40	50.94	51.82	51.82	-1.48%	7,670,485
Jul 25, 2025	51.00	52.88	50.80	52.60	52.60	2.47%	10,055,541
Jul 24, 2025	54.01	54.80	50.94	51.33	51.33	-4.54%	15,949,396
Jul 23, 2025	53.28	54.15	52.41	53.77	53.77	-0.17%	6,695,176
Jul 22, 2025	53.91	55.39	53.40	53.86	53.86	-0.63%	8,294,899
Jul 21, 2025	55.51	56.93	54.05	54.20	54.20	-2.34%	14,783,815
Jul 18, 2025	52.48	57.31	52.21	55.50	55.50	6.53%	20,692,898
Jul 17, 2025	51.31	52.70	50.75	52.10	52.10	1.52%	9,229,202
Jul 16, 2025	50.18	53.82	50.11	51.32	51.32	0.75%	17,800,189
Jul 15, 2025	48.58	51.16	48.41	50.94	50.94	4.39%	14,497,091
Jul 14, 2025	48.35	48.95	47.56	48.80	48.80	0.10%	7,833,910
Jul 11, 2025	49.60	50.02	48.27	48.75	48.75	-2.54%	10,338,038
Jul 10, 2025	50.90	50.96	49.40	50.02	50.02	-2.15%	10,647,272