FocalTech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.70	43.70	42.70	43.20	43.20	-0.92%	956,697
Mar 12, 2026	44.20	45.30	43.00	43.60	43.60	-1.25%	1,603,122
Mar 11, 2026	43.15	44.50	43.15	44.15	44.15	2.91%	1,192,127
Mar 10, 2026	44.20	44.50	42.00	42.90	42.90	-	1,470,689
Mar 9, 2026	42.50	43.50	41.95	42.90	42.90	-5.71%	1,618,443
Mar 6, 2026	46.95	47.00	45.30	45.50	45.50	-3.81%	1,951,454
Mar 5, 2026	48.80	48.80	47.00	47.30	47.30	-0.84%	2,378,445
Mar 4, 2026	51.10	51.30	47.70	47.70	47.70	-8.97%	2,782,788
Mar 3, 2026	53.00	53.00	50.90	52.40	52.40	-0.38%	3,016,993
Mar 2, 2026	47.35	52.80	47.35	52.60	52.60	-	6,214,908
Feb 25, 2026	52.40	53.70	51.90	52.60	52.60	1.54%	2,181,209
Feb 24, 2026	52.30	53.80	51.70	51.80	51.80	-0.38%	1,315,805
Feb 23, 2026	51.20	52.10	50.90	52.00	52.00	1.76%	873,417
Feb 11, 2026	52.00	52.00	50.90	51.10	51.10	-1.54%	911,275
Feb 10, 2026	53.00	53.00	51.80	51.90	51.90	-2.08%	926,150
Feb 9, 2026	53.30	53.70	52.70	53.00	53.00	1.53%	790,881
Feb 6, 2026	52.80	52.80	50.30	52.20	52.20	-1.14%	1,310,516
Feb 5, 2026	53.10	54.70	52.60	52.80	52.80	-1.31%	1,000,691
Feb 4, 2026	53.10	53.80	52.90	53.50	53.50	0.19%	695,952
Feb 3, 2026	54.00	54.30	52.50	53.40	53.40	0.75%	947,298
Feb 2, 2026	53.80	53.80	52.30	53.00	53.00	-1.49%	942,463
Jan 30, 2026	54.30	54.60	52.70	53.80	53.80	-1.65%	1,361,465
Jan 29, 2026	56.20	56.40	54.50	54.70	54.70	-2.67%	1,386,508
Jan 28, 2026	56.20	57.30	56.00	56.20	56.20	-0.35%	1,310,639
Jan 27, 2026	57.00	57.00	55.80	56.40	56.40	-1.23%	1,550,872
Jan 26, 2026	56.20	57.20	55.10	57.10	57.10	3.25%	1,487,598
Jan 23, 2026	57.00	58.60	55.20	55.30	55.30	-1.43%	2,565,036
Jan 22, 2026	56.80	57.50	55.70	56.10	56.10	0.72%	1,904,012
Jan 21, 2026	56.40	56.50	55.10	55.70	55.70	-1.76%	2,327,039
Jan 20, 2026	56.00	57.00	54.80	56.70	56.70	-0.18%	2,973,642
Jan 19, 2026	52.50	57.50	52.40	56.80	56.80	7.37%	4,635,844
Jan 16, 2026	53.00	53.50	52.30	52.90	52.90	-0.19%	888,295
Jan 15, 2026	53.90	54.30	52.90	53.00	53.00	-0.56%	1,275,310
Jan 14, 2026	52.40	53.70	51.90	53.30	53.30	2.30%	1,268,423
Jan 13, 2026	53.60	53.60	51.80	52.10	52.10	-1.88%	967,237
Jan 12, 2026	52.20	53.20	51.70	53.10	53.10	0.57%	1,230,446
Jan 9, 2026	53.10	53.60	51.70	52.80	52.80	0.38%	992,618
Jan 8, 2026	53.60	53.80	52.60	52.60	52.60	-2.77%	1,201,297
Jan 7, 2026	54.20	55.20	53.40	54.10	54.10	1.31%	2,651,009
Jan 6, 2026	50.80	55.30	50.70	53.40	53.40	5.74%	3,951,107
Jan 5, 2026	51.10	51.10	49.95	50.50	50.50	-1.17%	1,277,898
Jan 2, 2026	51.70	52.40	51.10	51.10	51.10	-1.16%	958,931
Dec 31, 2025	52.70	52.80	51.70	51.70	51.70	-1.15%	845,783
Dec 30, 2025	51.90	52.80	51.50	52.30	52.30	0.77%	980,549
Dec 29, 2025	51.70	53.10	51.20	51.90	51.90	1.57%	1,392,862
Dec 26, 2025	51.30	51.60	50.70	51.10	51.10	0.20%	552,694
Dec 24, 2025	51.10	51.10	50.60	51.00	51.00	0.79%	531,357
Dec 23, 2025	52.50	52.50	50.40	50.60	50.60	-2.13%	1,050,856
Dec 22, 2025	51.10	51.80	51.00	51.70	51.70	1.37%	593,028
Dec 19, 2025	51.40	51.70	50.20	51.00	51.00	1.19%	778,163