Focus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-1.80%	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	-0.33%	7,833,370
Mar 13, 2026	33.01	33.14	32.04	32.20	31.69	-2.42%	9,385,297