Focus Hotmelt Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	47.30	48.35	47.30	48.27	48.27	3.54%	967,400
Mar 9, 2026	47.35	47.36	45.37	46.62	46.62	-3.14%	1,380,895
Mar 6, 2026	46.60	48.13	46.60	48.13	48.13	2.60%	815,074
Mar 5, 2026	47.37	47.85	46.58	46.91	46.91	0.64%	765,531
Mar 4, 2026	46.86	47.86	46.17	46.61	46.61	-0.53%	1,364,500
Mar 3, 2026	49.92	50.40	46.81	46.86	46.86	-5.92%	1,608,169
Mar 2, 2026	49.65	51.10	49.63	49.81	49.81	-1.56%	1,399,507
Feb 27, 2026	50.29	50.73	49.84	50.60	50.60	-0.10%	863,718
Feb 26, 2026	50.11	50.78	49.46	50.65	50.65	1.28%	1,125,148
Feb 25, 2026	50.00	50.32	49.43	50.01	50.01	0.56%	921,758
Feb 24, 2026	48.38	49.88	48.13	49.73	49.73	3.54%	1,785,852
Feb 13, 2026	49.20	49.28	47.97	48.03	48.03	-1.94%	1,381,900
Feb 12, 2026	49.64	49.85	48.86	48.98	48.98	-1.33%	922,400
Feb 11, 2026	49.31	50.10	49.05	49.64	49.64	0.69%	730,338
Feb 10, 2026	49.94	50.18	49.16	49.30	49.30	-1.24%	828,485
Feb 9, 2026	50.01	50.33	49.57	49.92	49.92	0.62%	954,601
Feb 6, 2026	49.15	50.69	48.60	49.61	49.61	0.75%	1,696,457
Feb 5, 2026	49.24	50.50	49.23	49.24	49.24	-0.51%	1,093,800
Feb 4, 2026	49.57	49.93	49.03	49.49	49.49	-0.42%	1,172,422
Feb 3, 2026	49.71	50.10	49.11	49.70	49.70	0.75%	1,558,234
Feb 2, 2026	52.23	52.29	49.29	49.33	49.33	-4.60%	2,148,400
Jan 30, 2026	50.25	52.15	50.15	51.71	51.71	2.80%	1,802,211
Jan 29, 2026	51.90	52.69	50.06	50.30	50.30	-3.92%	2,071,016
Jan 28, 2026	53.79	54.15	52.17	52.35	52.35	-3.48%	2,368,044
Jan 27, 2026	53.23	54.39	51.22	54.24	54.24	-3.14%	3,617,579
Jan 26, 2026	56.33	57.60	55.60	56.00	56.00	-0.02%	2,597,462
Jan 23, 2026	57.60	57.90	55.30	56.01	56.01	-2.47%	2,780,155
Jan 22, 2026	61.99	62.00	56.60	57.43	57.43	-8.16%	4,811,480
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