Focus Lightings Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	9.15	9.28	9.05	9.24	-	0.22%	26,148,868
May 7, 2026	9.10	9.24	9.02	9.22	9.22	1.88%	31,222,030
May 6, 2026	8.92	9.16	8.90	9.05	9.05	2.26%	32,600,140
Apr 30, 2026	8.81	8.87	8.72	8.85	8.85	0.23%	19,448,940
Apr 29, 2026	8.65	8.88	8.63	8.83	8.83	1.38%	18,473,270
Apr 28, 2026	9.03	9.03	8.64	8.71	8.71	-3.97%	34,748,340
Apr 27, 2026	8.93	9.09	8.83	9.07	9.07	1.68%	25,664,450
Apr 24, 2026	9.11	9.20	8.91	8.92	8.92	-6.30%	52,383,730
Apr 23, 2026	9.92	9.92	9.46	9.52	9.52	-3.35%	39,763,120
Apr 22, 2026	9.49	9.85	9.48	9.85	9.85	2.82%	43,609,970
Apr 21, 2026	9.78	9.78	9.45	9.58	9.58	-2.54%	31,811,860
Apr 20, 2026	9.78	9.86	9.69	9.83	9.80	-0.51%	46,049,180
Apr 17, 2026	9.64	10.02	9.60	9.88	9.85	2.92%	67,816,780
Apr 16, 2026	9.43	9.63	9.35	9.60	9.57	1.59%	28,152,580
Apr 15, 2026	9.58	9.70	9.40	9.45	9.42	-0.94%	34,835,990
Apr 14, 2026	9.55	9.64	9.41	9.54	9.51	0.42%	25,412,780
Apr 13, 2026	9.41	9.56	9.38	9.50	9.47	-0.21%	20,292,410
Apr 10, 2026	9.60	9.68	9.51	9.52	9.49	-0.10%	31,372,000
Apr 9, 2026	9.40	9.59	9.34	9.53	9.50	-0.31%	31,952,290
Apr 8, 2026	9.28	9.57	9.24	9.56	9.53	6.10%	47,531,120
Apr 7, 2026	9.03	9.13	8.90	9.01	8.98	-0.22%	23,555,600
Apr 3, 2026	9.16	9.23	9.03	9.03	9.00	-0.66%	25,343,470
Apr 2, 2026	9.32	9.43	9.03	9.09	9.06	-3.09%	33,102,980
Apr 1, 2026	9.50	9.56	9.31	9.38	9.35	0.97%	36,216,630
Mar 31, 2026	9.43	9.69	9.26	9.29	9.26	-1.17%	54,612,540
Mar 30, 2026	9.35	9.53	9.16	9.40	9.37	-1.05%	36,019,970
Mar 27, 2026	9.16	9.50	9.00	9.50	9.47	3.37%	37,896,460
Mar 26, 2026	9.67	9.71	9.16	9.19	9.16	-5.55%	45,787,990
Mar 25, 2026	9.63	9.93	9.62	9.73	9.70	0.93%	45,885,190
Mar 24, 2026	9.73	9.84	9.31	9.64	9.61	2.77%	46,817,800
Mar 23, 2026	9.83	10.00	9.26	9.38	9.35	-8.58%	65,584,070
Mar 20, 2026	10.56	11.00	10.25	10.26	10.23	-1.91%	62,183,600
Mar 19, 2026	10.53	10.67	10.36	10.46	10.43	-2.70%	40,868,100
Mar 18, 2026	10.42	10.80	10.36	10.75	10.72	3.97%	57,576,680
Mar 17, 2026	11.09	11.10	10.31	10.34	10.31	-6.68%	71,210,010
Mar 16, 2026	11.26	11.33	10.88	11.08	11.05	-2.12%	71,072,440
Mar 13, 2026	11.51	11.95	11.27	11.32	11.29	-4.87%	105,774,400
Mar 12, 2026	11.76	12.26	11.60	11.90	11.86	0.68%	124,873,900
Mar 11, 2026	11.65	12.30	11.55	11.82	11.78	0.94%	166,033,000
Mar 10, 2026	11.80	11.96	11.60	11.71	11.67	-1.26%	114,898,200
Mar 9, 2026	11.23	11.99	10.96	11.86	11.82	0.76%	161,863,200
Mar 6, 2026	12.02	12.27	11.44	11.77	11.73	-5.99%	236,583,500
Mar 5, 2026	11.34	12.52	11.34	12.52	12.48	20.04%	249,095,100
Mar 4, 2026	10.20	10.74	10.05	10.43	10.40	-1.42%	57,271,300
Mar 3, 2026	10.39	10.94	10.22	10.58	10.55	2.52%	98,535,700
Mar 2, 2026	10.40	10.62	10.26	10.32	10.29	-3.73%	51,905,410
Feb 27, 2026	10.84	10.99	10.64	10.72	10.69	-1.20%	61,943,610
Feb 26, 2026	10.18	11.18	10.15	10.85	10.82	6.48%	112,773,600
Feb 25, 2026	10.15	10.21	10.10	10.19	10.16	-0.10%	35,596,690
Feb 24, 2026	9.98	10.22	9.94	10.20	10.17	3.24%	50,086,560