Focus Hotmelt Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	29.58	29.68	27.87	28.07	28.07	-5.23%	1,596,470
May 26, 2026	29.63	29.74	28.70	29.62	29.62	-0.60%	1,758,396
May 25, 2026	30.51	31.40	29.35	29.80	29.80	-2.58%	2,086,626
May 22, 2026	30.80	30.80	30.00	30.59	30.59	1.29%	1,643,815
May 21, 2026	32.60	32.60	30.10	30.20	30.20	-7.32%	3,639,451
May 20, 2026	33.55	34.03	32.61	33.62	32.59	0.12%	3,967,362
May 19, 2026	33.90	34.07	33.08	33.58	32.55	-1.10%	1,832,219
May 18, 2026	33.93	34.28	32.93	33.95	32.91	0.37%	2,759,409
May 15, 2026	33.55	34.19	33.45	33.83	32.79	1.15%	2,932,510
May 14, 2026	33.28	33.68	32.90	33.44	32.41	0.39%	1,866,406
May 13, 2026	33.31	33.36	32.99	33.31	32.29	0.60%	1,260,948
May 12, 2026	33.87	33.90	32.95	33.11	32.09	-2.40%	2,318,259
May 11, 2026	33.99	34.19	33.39	33.92	32.88	0.18%	2,871,866
May 8, 2026	33.48	33.95	33.19	33.86	32.82	1.07%	1,856,326
May 7, 2026	33.25	33.51	33.01	33.50	32.47	0.77%	1,970,564
May 6, 2026	33.46	33.73	33.12	33.25	32.23	0.10%	2,722,098
Apr 30, 2026	33.21	33.28	32.66	33.21	32.19	0.23%	1,423,890
Apr 29, 2026	32.79	33.23	31.96	33.14	32.12	-1.25%	2,961,779
Apr 28, 2026	33.74	33.90	33.25	33.56	32.53	-0.53%	1,603,641
Apr 27, 2026	33.48	33.90	33.15	33.74	32.70	0.97%	1,725,048
Apr 24, 2026	33.71	34.03	32.98	33.41	32.39	-0.96%	1,579,434
Apr 23, 2026	34.25	34.35	33.59	33.74	32.70	-1.83%	2,064,912
Apr 22, 2026	34.37	34.45	33.75	34.37	33.31	-	2,047,348
Apr 21, 2026	34.20	34.55	33.96	34.37	33.31	0.06%	1,775,572
Apr 20, 2026	33.83	34.78	33.75	34.35	33.29	1.84%	2,951,033
Apr 17, 2026	34.47	34.78	33.39	33.72	32.69	-2.00%	3,878,582
Apr 16, 2026	32.90	34.96	32.52	34.41	33.35	8.10%	5,098,760
Apr 15, 2026	31.70	32.35	31.61	31.83	30.85	0.76%	1,447,011
Apr 14, 2026	31.84	31.85	31.28	31.59	30.62	0.04%	921,764
Apr 13, 2026	31.62	31.92	31.21	31.58	30.61	-0.30%	1,091,174
Apr 10, 2026	32.02	32.10	31.56	31.68	30.70	0.20%	1,193,255
Apr 9, 2026	32.20	32.20	31.39	31.61	30.64	-2.30%	1,448,694
Apr 8, 2026	31.51	32.37	31.49	32.36	31.36	4.01%	1,685,128
Apr 7, 2026	30.37	31.43	30.37	31.11	30.15	2.48%	1,299,043
Apr 3, 2026	30.95	30.95	30.17	30.36	29.42	-1.85%	926,735
Apr 2, 2026	31.35	31.70	30.46	30.93	29.98	-1.43%	1,076,334
Apr 1, 2026	30.96	31.48	30.78	31.38	30.41	2.76%	1,290,644
Mar 31, 2026	30.80	31.38	30.46	30.54	29.60	-1.67%	1,076,479
Mar 30, 2026	30.53	31.07	30.24	31.06	30.10	0.51%	1,047,985
Mar 27, 2026	29.77	31.08	29.77	30.90	29.95	1.93%	1,042,876
Mar 26, 2026	30.28	31.12	30.15	30.31	29.38	-	1,350,851
Mar 25, 2026	30.10	30.66	29.93	30.31	29.38	1.27%	1,252,483
Mar 24, 2026	29.25	30.06	28.69	29.93	29.01	4.76%	1,403,296
Mar 23, 2026	30.25	30.25	28.29	28.57	27.69	-6.90%	2,047,951
Mar 20, 2026	31.41	31.94	30.35	30.69	29.75	-2.09%	1,166,842
Mar 19, 2026	32.43	32.57	31.23	31.35	30.38	-4.38%	1,255,503
Mar 18, 2026	32.26	32.83	32.04	32.78	31.77	2.06%	929,435
Mar 17, 2026	33.17	33.21	31.99	32.12	31.13	-2.80%	1,223,074
Mar 16, 2026	33.55	33.55	32.52	33.04	32.02	-1.30%	1,225,104
Mar 13, 2026	33.35	34.13	33.21	33.48	32.45	0.08%	1,119,254