Focus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	26.77	26.77	24.60	24.68	-	-3.14%	6,922,954
Aug 18, 2026	25.77	25.78	24.86	25.48	25.48	-1.32%	8,765,529
Aug 17, 2026	26.28	26.48	25.66	25.82	25.82	-2.53%	8,542,577
Aug 14, 2026	26.77	27.06	26.05	26.49	26.49	-1.05%	6,883,234
Aug 13, 2026	27.20	27.88	26.74	26.77	26.77	-1.69%	7,805,443
Aug 12, 2026	27.15	27.72	27.05	27.23	27.23	-0.04%	5,979,137
Aug 11, 2026	27.85	28.00	27.21	27.24	27.24	-2.12%	6,003,061
Aug 10, 2026	27.30	28.16	27.27	27.83	27.83	1.94%	10,137,190
Aug 7, 2026	27.51	27.58	26.49	27.30	27.30	-0.80%	13,587,914
Aug 6, 2026	28.41	28.70	27.38	27.52	27.52	-2.24%	12,181,406
Aug 5, 2026	27.57	28.83	27.52	28.15	28.15	1.59%	14,421,970
Aug 4, 2026	27.27	28.28	27.09	27.71	27.71	1.99%	14,552,590
Aug 3, 2026	27.30	27.88	27.00	27.17	27.17	1.04%	17,043,928
Jul 31, 2026	25.48	27.50	25.48	26.89	26.89	4.06%	19,160,020
Jul 30, 2026	25.15	26.45	25.10	25.84	25.84	2.09%	12,764,408
Jul 29, 2026	25.08	25.48	24.91	25.31	25.31	0.80%	8,503,518
Jul 28, 2026	24.41	25.27	24.21	25.11	25.11	2.87%	10,235,241
Jul 27, 2026	23.78	24.65	23.62	24.41	24.41	3.56%	7,017,850
Jul 24, 2026	24.14	24.50	23.56	23.57	23.57	-3.32%	6,054,614
Jul 23, 2026	24.52	24.57	24.05	24.38	24.38	-1.34%	7,521,466
Jul 22, 2026	24.80	25.01	24.45	24.71	24.71	-2.02%	10,837,720
Jul 21, 2026	24.63	26.04	24.55	25.22	25.22	1.41%	16,188,820
Jul 20, 2026	24.44	24.98	24.18	24.87	24.87	2.85%	12,196,600
Jul 17, 2026	24.85	25.30	24.11	24.18	24.18	-3.67%	13,317,090
Jul 16, 2026	23.79	25.25	23.62	25.10	25.10	5.73%	16,767,490
Jul 15, 2026	22.34	24.32	22.18	23.74	23.74	6.12%	11,540,018
Jul 14, 2026	22.65	22.98	22.04	22.37	22.37	-1.02%	4,930,072
Jul 13, 2026	23.46	23.73	22.37	22.60	22.60	-4.07%	6,893,630
Jul 10, 2026	23.13	24.08	22.75	23.56	23.56	1.86%	7,380,018
Jul 9, 2026	23.24	23.65	22.76	23.13	23.13	-0.98%	5,706,070
Jul 8, 2026	23.30	23.88	23.02	23.36	23.36	0.26%	5,138,346
Jul 7, 2026	23.89	24.00	23.21	23.30	23.30	-2.43%	4,034,331
Jul 6, 2026	24.07	24.35	23.71	23.88	23.88	-1.36%	4,339,300
Jul 3, 2026	23.97	24.42	23.73	24.21	24.21	0.88%	5,777,727
Jul 2, 2026	24.30	24.57	23.88	24.00	24.00	0.13%	7,052,028
Jul 1, 2026	23.35	24.24	23.25	23.97	23.97	2.96%	7,435,110
Jun 30, 2026	22.81	23.43	22.72	23.28	23.28	1.75%	5,486,437
Jun 29, 2026	22.71	23.37	22.41	22.88	22.88	0.70%	5,946,847
Jun 26, 2026	23.12	23.42	22.37	22.72	22.72	-2.82%	7,391,049
Jun 25, 2026	23.80	24.25	23.28	23.38	23.38	-2.22%	6,662,389
Jun 24, 2026	24.35	24.57	23.62	23.91	23.91	-1.65%	5,693,680
Jun 23, 2026	24.67	25.00	24.16	24.31	24.31	-2.25%	5,751,981
Jun 22, 2026	24.82	24.88	23.61	24.87	24.87	0.28%	10,217,740
Jun 18, 2026	24.45	25.13	24.22	24.80	24.80	1.43%	5,601,555
Jun 17, 2026	24.90	24.92	24.25	24.45	24.45	-1.93%	4,922,407
Jun 16, 2026	25.14	25.14	24.68	24.93	24.93	-0.84%	4,808,200
Jun 15, 2026	24.86	25.37	24.85	25.14	25.14	1.82%	5,076,694
Jun 12, 2026	24.36	24.79	23.91	24.69	24.69	2.45%	6,005,897
Jun 11, 2026	24.98	25.05	24.01	24.10	24.10	-3.25%	6,768,559
Jun 10, 2026	25.35	25.68	24.68	24.91	24.91	-2.85%	6,648,548