Focus Lightings Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	9.60	10.02	9.60	9.87	-	2.81%	66,732,801
Apr 16, 2026	9.43	9.63	9.35	9.60	9.60	1.59%	28,152,580
Apr 15, 2026	9.58	9.70	9.40	9.45	9.45	-0.94%	34,835,990
Apr 14, 2026	9.55	9.64	9.41	9.54	9.54	0.42%	25,412,780
Apr 13, 2026	9.41	9.56	9.38	9.50	9.50	-0.21%	20,294,610
Apr 10, 2026	9.60	9.68	9.51	9.52	9.52	-0.10%	31,372,000
Apr 9, 2026	9.40	9.59	9.34	9.53	9.53	-0.31%	31,952,290
Apr 8, 2026	9.28	9.57	9.24	9.56	9.56	6.10%	47,531,120
Apr 7, 2026	9.03	9.13	8.90	9.01	9.01	-0.22%	23,555,600
Apr 3, 2026	9.16	9.23	9.03	9.03	9.03	-0.66%	25,343,470
Apr 2, 2026	9.32	9.43	9.03	9.09	9.09	-3.09%	33,104,488
Apr 1, 2026	9.50	9.56	9.31	9.38	9.38	0.97%	36,216,630
Mar 31, 2026	9.43	9.69	9.26	9.29	9.29	-1.17%	54,612,540
Mar 30, 2026	9.35	9.53	9.16	9.40	9.40	-1.05%	36,019,970
Mar 27, 2026	9.16	9.50	9.00	9.50	9.50	3.37%	37,896,460
Mar 26, 2026	9.67	9.71	9.16	9.19	9.19	-5.55%	45,787,990
Mar 25, 2026	9.63	9.93	9.62	9.73	9.73	0.93%	45,885,190
Mar 24, 2026	9.73	9.84	9.31	9.64	9.64	2.77%	46,817,800
Mar 23, 2026	9.83	10.00	9.26	9.38	9.38	-8.58%	65,584,070
Mar 20, 2026	10.56	11.00	10.25	10.26	10.26	-1.91%	62,191,101
Mar 19, 2026	10.53	10.67	10.36	10.46	10.46	-2.70%	40,870,207
Mar 18, 2026	10.42	10.80	10.36	10.75	10.75	3.97%	57,576,680
Mar 17, 2026	11.09	11.10	10.31	10.34	10.34	-6.68%	71,210,010
Mar 16, 2026	11.26	11.33	10.88	11.08	11.08	-2.12%	71,072,440
Mar 13, 2026	11.51	11.95	11.27	11.32	11.32	-4.87%	105,774,400
Mar 12, 2026	11.76	12.26	11.60	11.90	11.90	0.68%	124,873,900
Mar 11, 2026	11.65	12.30	11.55	11.82	11.82	0.94%	166,033,000
Mar 10, 2026	11.80	11.96	11.60	11.71	11.71	-1.26%	114,898,200
Mar 9, 2026	11.23	11.99	10.96	11.86	11.86	0.76%	161,863,200
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