Focus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	30.57	31.97	30.57	31.53	31.53	3.58%	10,872,038
Apr 30, 2026	30.47	30.63	30.22	30.44	30.44	0.07%	7,201,038
Apr 29, 2026	29.82	30.69	29.80	30.42	30.42	1.37%	6,485,500
Apr 28, 2026	30.92	31.27	29.83	30.01	30.01	-2.82%	9,157,612
Apr 27, 2026	31.45	31.45	30.71	30.88	30.88	-1.50%	7,936,840
Apr 24, 2026	31.54	32.31	31.06	31.35	31.35	-2.03%	10,457,480
Apr 23, 2026	33.62	33.73	31.95	32.00	32.00	-6.31%	14,007,120
Apr 22, 2026	33.45	34.17	33.11	34.15	33.62	1.95%	12,210,029
Apr 21, 2026	33.69	34.06	33.32	33.50	32.97	-1.05%	12,026,783
Apr 20, 2026	32.60	33.86	32.35	33.85	33.32	3.97%	14,950,155
Apr 17, 2026	32.38	32.62	32.03	32.56	32.05	0.57%	10,082,515
Apr 16, 2026	31.90	32.60	31.77	32.38	31.87	2.76%	12,368,575
Apr 15, 2026	31.92	31.96	31.46	31.51	31.01	-0.61%	7,260,109
Apr 14, 2026	31.92	32.04	31.40	31.70	31.20	1.18%	8,086,288
Apr 13, 2026	31.41	31.56	31.05	31.33	30.84	-0.78%	7,684,317
Apr 10, 2026	31.00	31.68	31.00	31.58	31.08	2.37%	10,143,476
Apr 9, 2026	31.19	31.27	30.67	30.85	30.36	-2.91%	10,539,359
Apr 8, 2026	30.33	31.77	30.33	31.77	31.27	6.64%	15,234,972
Apr 7, 2026	29.62	30.14	29.47	29.79	29.32	1.23%	6,556,663
Apr 3, 2026	29.92	30.00	29.32	29.43	28.97	-1.19%	5,196,472
Apr 2, 2026	30.69	30.69	29.66	29.79	29.32	-3.39%	9,648,187
Apr 1, 2026	31.14	31.31	30.45	30.83	30.34	0.45%	9,869,728
Mar 31, 2026	30.39	31.52	30.31	30.69	30.21	0.96%	9,503,704
Mar 30, 2026	29.75	30.60	29.55	30.40	29.92	1.02%	7,314,895
Mar 27, 2026	29.32	30.29	29.32	30.09	29.62	1.19%	6,546,084
Mar 26, 2026	30.31	30.87	29.65	29.74	29.27	-1.81%	8,917,583
Mar 25, 2026	30.09	30.60	30.09	30.29	29.81	0.66%	8,775,519
Mar 24, 2026	30.14	30.23	29.59	30.09	29.61	1.43%	6,867,156
Mar 23, 2026	31.10	31.50	29.31	29.66	29.19	-4.81%	11,818,806
Mar 20, 2026	31.66	32.24	31.15	31.16	30.67	0.32%	14,815,306
Mar 19, 2026	31.78	31.78	30.88	31.06	30.57	-3.30%	8,075,144
Mar 18, 2026	32.06	32.32	31.95	32.12	31.62	0.36%	7,805,095
Mar 17, 2026	32.21	32.65	31.99	32.01	31.50	-0.26%	6,289,087
Mar 16, 2026	32.06	32.33	31.74	32.09	31.59	-0.34%	7,833,370
Mar 13, 2026	33.01	33.14	32.04	32.20	31.69	-2.42%	9,385,297
Mar 12, 2026	33.39	33.59	32.91	33.00	32.48	-1.47%	6,044,498
Mar 11, 2026	33.70	33.82	33.30	33.49	32.96	-0.64%	5,798,233
Mar 10, 2026	33.91	34.42	33.57	33.71	33.18	0.41%	9,000,023
Mar 9, 2026	33.21	33.81	32.66	33.57	33.04	0.25%	7,271,952
Mar 6, 2026	33.07	33.69	33.01	33.49	32.96	0.76%	5,761,242
Mar 5, 2026	33.15	33.52	32.94	33.23	32.71	2.15%	6,693,382
Mar 4, 2026	32.72	33.23	32.25	32.53	32.02	-1.47%	9,062,930
Mar 3, 2026	34.41	34.58	32.87	33.02	32.49	-3.96%	10,172,343
Mar 2, 2026	34.62	34.96	33.94	34.38	33.83	-2.68%	11,032,390
Feb 27, 2026	34.82	35.71	34.62	35.32	34.77	1.44%	9,952,010
Feb 26, 2026	34.65	34.99	34.48	34.82	34.27	0.49%	7,894,668
Feb 25, 2026	34.55	34.89	34.46	34.65	34.11	0.47%	8,438,357
Feb 24, 2026	37.06	37.09	34.42	34.49	33.95	-6.08%	20,784,165
Feb 13, 2026	37.54	37.99	36.66	36.72	36.14	-2.99%	10,281,410
Feb 12, 2026	37.43	38.30	37.23	37.85	37.26	1.11%	7,925,033