Focus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.36	25.13	24.22	24.79	-	1.39%	4,825,897
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
Jun 9, 2026	25.91	26.17	25.46	25.64	25.64	-1.04%	5,480,882
Jun 8, 2026	26.00	26.51	25.61	25.91	25.91	-1.48%	5,677,710
Jun 5, 2026	26.80	26.92	26.27	26.30	26.30	-1.20%	5,743,610
Jun 4, 2026	27.26	27.48	26.53	26.62	26.62	-3.27%	6,238,902
Jun 3, 2026	28.20	28.30	27.33	27.52	27.52	-3.37%	8,531,930
Jun 2, 2026	28.62	29.82	28.36	28.48	28.48	0.67%	12,484,540
Jun 1, 2026	26.93	28.80	26.84	28.29	28.29	4.97%	11,899,110
May 29, 2026	26.86	27.39	26.78	26.95	26.95	0.94%	6,567,110
May 28, 2026	27.50	27.52	26.33	26.70	26.70	-2.20%	7,171,484
May 27, 2026	27.20	27.84	27.07	27.30	27.30	0.07%	7,745,160
May 26, 2026	27.13	27.47	26.45	27.28	27.28	-0.44%	8,631,164
May 25, 2026	29.17	29.30	27.10	27.40	27.40	-6.04%	15,825,730
May 22, 2026	29.68	29.92	28.99	29.16	29.16	-1.65%	8,249,268
May 21, 2026	30.73	30.94	29.55	29.65	29.65	-3.04%	9,453,624
May 20, 2026	31.38	31.61	30.40	30.58	30.58	-2.98%	7,638,981
May 19, 2026	30.88	31.52	30.72	31.52	31.52	2.07%	7,528,000
May 18, 2026	30.61	31.18	30.27	30.88	30.88	0.06%	5,608,998
May 15, 2026	30.65	31.55	30.58	30.86	30.86	1.05%	7,966,150
May 14, 2026	31.90	32.10	30.52	30.54	30.54	-3.81%	8,959,403
May 13, 2026	31.48	31.88	31.26	31.75	31.75	0.92%	6,563,761
May 12, 2026	32.30	32.36	31.38	31.46	31.46	-2.78%	9,162,698
May 11, 2026	32.84	32.94	32.20	32.36	32.36	-1.46%	10,785,810
May 8, 2026	32.67	33.72	32.45	32.84	32.84	1.51%	16,438,740
May 7, 2026	31.59	32.44	31.36	32.35	32.35	2.60%	9,451,282
May 6, 2026	30.57	31.97	30.57	31.53	31.53	3.58%	10,872,030
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	-4.81%	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