Focus Lightings Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.02	12.27	11.44	11.77	11.77	-5.99%	236,583,500
Mar 5, 2026	11.34	12.52	11.34	12.52	12.52	20.04%	249,095,100
Mar 4, 2026	10.20	10.74	10.05	10.43	10.43	-1.42%	57,271,300
Mar 3, 2026	10.39	10.94	10.22	10.58	10.58	2.52%	98,543,801
Mar 2, 2026	10.40	10.62	10.26	10.32	10.32	-3.73%	51,905,414
Feb 27, 2026	10.84	10.99	10.64	10.72	10.72	-1.20%	61,943,610
Feb 26, 2026	10.18	11.18	10.15	10.85	10.85	6.48%	112,773,600
Feb 25, 2026	10.15	10.21	10.10	10.19	10.19	-0.10%	35,596,694
Feb 24, 2026	9.98	10.22	9.94	10.20	10.20	3.24%	50,086,566
Feb 13, 2026	10.04	10.05	9.83	9.88	9.88	-1.59%	34,825,730
Feb 12, 2026	9.81	10.10	9.75	10.04	10.04	2.76%	36,039,595
Feb 11, 2026	9.76	9.96	9.70	9.77	9.77	-0.10%	20,863,430
Feb 10, 2026	10.00	10.05	9.77	9.78	9.78	-2.30%	29,321,160
Feb 9, 2026	9.97	10.08	9.90	10.01	10.01	2.04%	30,585,250
Feb 6, 2026	10.04	10.07	9.70	9.81	9.81	-3.44%	43,941,100
Feb 5, 2026	10.10	10.26	9.98	10.16	10.16	-0.88%	35,246,950
Feb 4, 2026	10.08	10.35	9.99	10.25	10.25	1.38%	36,040,170
Feb 3, 2026	10.05	10.16	9.97	10.11	10.11	2.02%	27,405,700
Feb 2, 2026	10.11	10.24	9.88	9.91	9.91	-2.84%	32,807,250
Jan 30, 2026	10.00	10.33	9.82	10.20	10.20	1.19%	52,848,250
Jan 29, 2026	10.38	10.49	10.06	10.08	10.08	-4.09%	59,263,720
Jan 28, 2026	10.19	10.79	10.13	10.51	10.51	2.14%	86,991,890
Jan 27, 2026	10.04	10.30	9.80	10.29	10.29	1.58%	53,414,690
Jan 26, 2026	10.28	10.47	9.99	10.13	10.13	-2.13%	50,302,951
Jan 23, 2026	10.02	10.37	9.97	10.35	10.35	2.99%	62,005,600
Jan 22, 2026	10.10	10.15	9.94	10.05	10.05	-0.99%	44,189,010
Jan 21, 2026	9.95	10.23	9.93	10.15	10.15	0.79%	51,427,544
Jan 20, 2026	10.02	10.25	9.94	10.07	10.07	-0.98%	62,687,650
Jan 19, 2026	9.84	10.47	9.72	10.17	10.17	3.67%	98,665,450
Jan 16, 2026	9.47	9.85	9.37	9.81	9.81	4.03%	75,858,340
Jan 15, 2026	9.39	9.59	9.33	9.43	9.43	-0.63%	31,448,550
Jan 14, 2026	9.41	9.70	9.31	9.49	9.49	0.64%	51,602,210
Jan 13, 2026	9.83	9.84	9.40	9.43	9.43	-4.65%	64,692,450
Jan 12, 2026	9.51	9.97	9.48	9.89	9.89	4.00%	77,552,110
Jan 9, 2026	9.32	9.56	9.26	9.51	9.51	1.06%	65,406,370
Jan 8, 2026	9.22	9.53	9.20	9.41	9.41	3.07%	71,323,010
Jan 7, 2026	9.11	9.15	9.03	9.13	9.13	0.22%	32,245,420
Jan 6, 2026	8.93	9.14	8.90	9.11	9.11	2.24%	35,743,430
Jan 5, 2026	8.76	8.92	8.71	8.91	8.91	0.34%	25,631,460
Dec 31, 2025	8.85	8.89	8.78	8.88	8.88	0.45%	15,784,590
Dec 30, 2025	8.80	8.89	8.77	8.84	8.84	0.23%	15,791,310
Dec 29, 2025	8.83	8.88	8.75	8.82	8.82	-0.23%	15,660,750
Dec 26, 2025	8.87	8.92	8.78	8.84	8.84	-0.67%	16,520,910
Dec 25, 2025	8.91	8.92	8.82	8.90	8.90	-0.11%	17,337,500
Dec 24, 2025	8.67	8.92	8.67	8.91	8.91	2.53%	22,636,390
Dec 23, 2025	8.75	8.81	8.65	8.69	8.69	-1.14%	15,671,080
Dec 22, 2025	8.93	8.95	8.78	8.79	8.79	-0.34%	23,372,369
Dec 19, 2025	8.68	8.85	8.66	8.82	8.82	2.20%	19,519,530
Dec 18, 2025	8.61	8.74	8.61	8.63	8.63	-0.80%	13,874,550
Dec 17, 2025	8.62	8.72	8.45	8.70	8.70	0.23%	23,590,360