Focus Hotmelt Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	55.90	63.52	55.04	62.53	62.53	10.91%	5,085,277
Jan 20, 2026	53.63	56.38	52.61	56.38	56.38	5.07%	2,579,134
Jan 19, 2026	52.46	54.31	51.76	53.66	53.66	2.56%	1,508,300
Jan 16, 2026	50.73	52.90	50.59	52.32	52.32	3.03%	1,739,299
Jan 15, 2026	48.98	50.88	48.81	50.78	50.78	3.09%	1,289,997
Jan 14, 2026	49.90	50.00	48.66	49.26	49.26	-0.59%	1,349,608
Jan 13, 2026	50.89	51.05	49.51	49.55	49.55	-2.52%	1,485,851
Jan 12, 2026	50.84	52.10	50.27	50.83	50.83	-0.59%	1,750,760
Jan 9, 2026	49.64	51.13	49.12	51.13	51.13	3.29%	2,136,574
Jan 8, 2026	49.60	50.27	49.10	49.50	49.50	-0.18%	1,106,900
Jan 7, 2026	48.64	50.22	48.40	49.59	49.59	2.29%	1,428,003
Jan 6, 2026	48.94	48.98	48.20	48.48	48.48	-0.39%	1,476,541
Jan 5, 2026	48.25	49.30	47.30	48.67	48.67	1.86%	1,488,255
Dec 31, 2025	46.91	48.13	46.91	47.78	47.78	1.72%	1,018,426
Dec 30, 2025	46.75	48.08	46.12	46.97	46.97	0.58%	1,120,900
Dec 29, 2025	46.95	47.08	46.05	46.70	46.70	-0.60%	1,179,660
Dec 26, 2025	48.50	48.97	46.82	46.98	46.98	-3.17%	1,832,800
Dec 25, 2025	47.10	49.47	46.76	48.52	48.52	3.56%	2,919,757
Dec 24, 2025	46.62	47.09	46.00	46.85	46.85	0.49%	1,181,406
Dec 23, 2025	46.35	47.11	46.23	46.62	46.62	-	874,423
Dec 22, 2025	47.00	47.12	46.31	46.62	46.62	-	921,474
Dec 19, 2025	45.95	46.85	45.78	46.62	46.62	1.66%	1,135,561
Dec 18, 2025	47.42	47.56	45.51	45.86	45.86	-3.98%	2,341,800
Dec 17, 2025	46.53	47.82	46.12	47.76	47.76	2.62%	1,676,588
Dec 16, 2025	47.02	47.29	45.95	46.54	46.54	-1.36%	948,300
Dec 15, 2025	45.72	47.28	45.52	47.18	47.18	2.19%	1,298,598
Dec 12, 2025	46.30	46.66	45.60	46.17	46.17	-0.30%	1,147,700
Dec 11, 2025	46.25	47.25	46.00	46.31	46.31	0.11%	1,190,600
Dec 10, 2025	46.01	46.58	45.24	46.26	46.26	0.94%	969,700
Dec 9, 2025	46.21	46.72	45.81	45.83	45.83	-1.38%	873,300
Dec 8, 2025	46.27	46.95	45.60	46.47	46.47	0.45%	1,058,000
Dec 5, 2025	45.63	46.44	45.00	46.26	46.26	1.63%	760,300
Dec 4, 2025	46.16	46.61	45.20	45.52	45.52	-1.85%	913,765
Dec 3, 2025	45.87	46.87	45.62	46.38	46.38	1.58%	878,065
Dec 2, 2025	46.20	46.20	45.50	45.66	45.66	-0.57%	682,700
Dec 1, 2025	46.31	46.98	45.71	45.92	45.92	-0.82%	1,091,630
Nov 28, 2025	45.31	46.78	45.10	46.30	46.30	1.25%	1,285,400
Nov 27, 2025	44.21	45.98	44.21	45.73	45.73	3.07%	1,534,200
Nov 26, 2025	43.79	45.45	43.64	44.37	44.37	1.67%	1,325,553
Nov 25, 2025	42.66	44.14	42.60	43.64	43.64	3.12%	1,120,900
Nov 24, 2025	41.98	42.58	41.49	42.32	42.32	1.46%	988,550
Nov 21, 2025	44.30	44.53	41.58	41.71	41.71	-7.00%	1,847,451
Nov 20, 2025	44.39	45.58	44.33	44.85	44.85	1.01%	1,775,201
Nov 19, 2025	45.58	45.86	43.85	44.40	44.40	-2.74%	1,524,510
Nov 18, 2025	46.19	46.19	45.17	45.65	45.65	-0.76%	1,003,300
Nov 17, 2025	46.18	46.80	45.84	46.00	46.00	-0.43%	944,850
Nov 14, 2025	46.59	46.83	46.13	46.20	46.20	-0.99%	1,074,200
Nov 13, 2025	46.81	47.54	45.97	46.66	46.66	-0.24%	1,507,436
Nov 12, 2025	45.66	47.30	45.32	46.77	46.77	2.43%	2,047,803
Nov 11, 2025	45.83	46.28	45.45	45.66	45.66	0.13%	934,835