Focus Lightings Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.42	9.96	9.05	9.09	-	-9.37%	58,282,463
May 28, 2026	9.94	10.03	9.73	10.03	10.03	-0.10%	61,701,520
May 27, 2026	9.63	10.04	9.61	10.04	10.04	3.08%	81,598,360
May 26, 2026	9.50	9.84	9.37	9.74	9.74	0.93%	60,744,860
May 25, 2026	9.50	9.71	9.40	9.65	9.65	1.26%	50,113,750
May 22, 2026	9.42	9.60	9.00	9.53	9.53	1.49%	67,517,130
May 21, 2026	9.90	10.45	9.37	9.39	9.39	-1.57%	107,505,000
May 20, 2026	9.37	9.56	9.15	9.54	9.54	0.85%	35,521,480
May 19, 2026	9.22	9.49	9.04	9.46	9.46	2.16%	35,315,640
May 18, 2026	9.40	9.47	9.20	9.26	9.26	-2.32%	32,129,400
May 15, 2026	9.57	9.76	9.31	9.48	9.48	-1.76%	49,276,940
May 14, 2026	9.43	9.92	9.36	9.65	9.65	2.33%	74,798,890
May 13, 2026	9.30	9.46	9.24	9.43	9.43	0.64%	29,930,450
May 12, 2026	9.33	9.48	9.17	9.37	9.37	0.75%	37,827,880
May 11, 2026	9.33	9.43	9.23	9.30	9.30	0.54%	30,613,600
May 8, 2026	9.15	9.28	9.05	9.25	9.25	0.33%	26,716,960
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	-2.24%	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