Focus Hotmelt Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	48.15	48.26	47.36	48.16	48.16	0.23%	981,994
Apr 29, 2026	47.55	48.18	46.34	48.05	48.05	-1.25%	2,042,607
Apr 28, 2026	48.92	49.16	48.21	48.66	48.66	-0.53%	1,105,960
Apr 27, 2026	48.55	49.15	48.07	48.92	48.92	0.97%	1,189,689
Apr 24, 2026	48.88	49.35	47.82	48.45	48.45	-0.96%	1,089,265
Apr 23, 2026	49.66	49.80	48.70	48.92	48.92	-1.83%	1,424,078
Apr 22, 2026	49.83	49.95	48.93	49.83	49.83	-	1,411,965
Apr 21, 2026	49.59	50.10	49.24	49.83	49.83	0.06%	1,224,533
Apr 20, 2026	49.06	50.43	48.94	49.80	49.80	1.84%	2,035,196
Apr 17, 2026	49.98	50.43	48.41	48.90	48.90	-2.00%	2,674,885
Apr 16, 2026	47.71	50.69	47.15	49.90	49.90	8.10%	3,516,387
Apr 15, 2026	45.96	46.90	45.84	46.16	46.16	0.76%	997,939
Apr 14, 2026	46.17	46.18	45.35	45.81	45.81	0.04%	635,700
Apr 13, 2026	45.85	46.28	45.26	45.79	45.79	-0.30%	752,535
Apr 10, 2026	46.43	46.55	45.76	45.93	45.93	0.20%	822,935
Apr 9, 2026	46.69	46.69	45.52	45.84	45.84	-2.30%	999,100
Apr 8, 2026	45.69	46.93	45.66	46.92	46.92	4.01%	1,162,158
Apr 7, 2026	44.04	45.57	44.04	45.11	45.11	2.48%	895,892
Apr 3, 2026	44.87	44.87	43.75	44.02	44.02	-1.85%	639,128
Apr 2, 2026	45.46	45.97	44.16	44.85	44.85	-1.43%	742,300
Apr 1, 2026	44.89	45.64	44.63	45.50	45.50	2.76%	890,100
Mar 31, 2026	44.66	45.50	44.17	44.28	44.28	-1.67%	742,400
Mar 30, 2026	44.27	45.05	43.85	45.03	45.03	0.51%	722,749
Mar 27, 2026	43.17	45.06	43.17	44.80	44.80	1.93%	719,225
Mar 26, 2026	43.90	45.13	43.71	43.95	43.95	-	931,622
Mar 25, 2026	43.64	44.46	43.40	43.95	43.95	1.27%	863,782
Mar 24, 2026	42.41	43.58	41.60	43.40	43.40	4.76%	967,791
Mar 23, 2026	43.86	43.86	41.02	41.43	41.43	-6.90%	1,412,381
Mar 20, 2026	45.54	46.31	44.00	44.50	44.50	-2.09%	804,719
Mar 19, 2026	47.02	47.23	45.28	45.45	45.45	-4.38%	865,865
Mar 18, 2026	46.78	47.60	46.46	47.53	47.53	2.06%	640,990
Mar 17, 2026	48.09	48.15	46.38	46.57	46.57	-2.80%	843,500
Mar 16, 2026	48.65	48.65	47.16	47.91	47.91	-1.30%	844,900
Mar 13, 2026	48.36	49.49	48.16	48.54	48.54	0.08%	771,900
Mar 12, 2026	48.50	49.20	48.12	48.50	48.50	0.19%	930,628
Mar 11, 2026	48.74	48.98	48.10	48.41	48.41	0.29%	817,100
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