FocalTech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	56.00	56.60	54.40	54.90	-	-2.31%	580,263
Jun 4, 2026	59.00	59.00	56.20	56.20	56.20	-4.91%	2,262,186
Jun 3, 2026	60.00	60.10	59.00	59.10	59.10	-0.67%	1,706,599
Jun 2, 2026	59.60	60.70	57.80	59.50	59.50	-0.17%	2,570,427
Jun 1, 2026	60.90	61.70	58.50	59.60	59.60	0.17%	3,045,910
May 29, 2026	59.20	59.70	57.80	59.50	59.50	2.23%	2,560,899
May 28, 2026	60.00	60.30	57.20	58.20	58.20	-1.85%	2,260,645
May 27, 2026	61.90	61.90	58.90	59.30	59.30	-2.63%	2,660,029
May 26, 2026	63.20	63.20	60.30	60.90	60.90	-1.14%	2,757,053
May 25, 2026	62.70	63.40	61.10	61.60	61.60	-	3,811,644
May 22, 2026	61.20	62.00	59.80	61.60	61.60	0.65%	4,399,306
May 21, 2026	58.60	61.80	57.90	61.20	61.20	6.62%	5,551,422
May 20, 2026	55.50	58.90	55.50	57.40	57.40	2.32%	2,700,257
May 19, 2026	57.00	58.70	55.60	56.10	56.10	-1.58%	2,162,394
May 18, 2026	55.00	57.50	53.40	57.00	57.00	2.70%	1,859,601
May 15, 2026	57.90	58.20	54.30	55.50	55.50	-3.98%	3,172,663
May 14, 2026	56.30	59.50	56.20	57.80	57.80	3.77%	4,967,613
May 13, 2026	56.10	57.20	55.10	55.70	55.70	-3.80%	2,313,903
May 12, 2026	58.30	58.60	55.60	57.90	57.90	0.52%	3,348,877
May 11, 2026	57.10	58.20	55.60	57.60	57.60	1.59%	4,067,471
May 8, 2026	54.00	59.20	54.00	56.70	56.70	5.19%	8,326,854
May 7, 2026	53.40	54.80	53.00	53.90	53.90	1.70%	1,859,122
May 6, 2026	54.20	54.20	52.00	53.00	53.00	-	1,752,909
May 5, 2026	51.90	53.20	51.50	53.00	53.00	3.52%	1,387,677
May 4, 2026	51.10	52.30	50.80	51.20	51.20	2.20%	1,198,840
Apr 30, 2026	51.80	51.90	50.10	50.10	50.10	-1.96%	1,005,402
Apr 29, 2026	50.10	52.30	49.85	51.10	51.10	2.00%	1,596,743
Apr 28, 2026	50.90	51.20	49.90	50.10	50.10	-1.57%	1,115,187
Apr 27, 2026	52.00	52.60	50.30	50.90	50.90	-3.96%	1,663,131
Apr 24, 2026	53.00	54.30	52.00	53.00	53.00	1.73%	2,673,001
Apr 23, 2026	56.80	57.10	51.10	52.10	52.10	-7.30%	10,587,620
Apr 22, 2026	51.40	56.20	51.00	56.20	56.20	9.98%	4,331,202
Apr 21, 2026	51.20	52.00	50.50	51.10	51.10	1.79%	1,629,580
Apr 20, 2026	52.80	52.80	50.20	50.20	50.20	-3.28%	1,939,257
Apr 17, 2026	50.00	53.50	49.45	51.90	51.90	4.95%	3,682,758
Apr 16, 2026	48.50	49.55	48.30	49.45	49.45	1.96%	991,995
Apr 15, 2026	49.75	49.75	48.50	48.50	48.50	-1.12%	905,556
Apr 14, 2026	49.80	49.85	49.05	49.05	49.05	-0.10%	1,408,050
Apr 13, 2026	47.50	49.15	47.50	49.10	49.10	2.29%	1,025,491
Apr 10, 2026	50.10	50.20	48.00	48.00	48.00	-3.42%	1,784,629
Apr 9, 2026	49.70	49.95	48.50	49.70	49.70	0.61%	1,199,441
Apr 8, 2026	49.05	49.45	48.40	49.40	49.40	1.86%	1,574,038
Apr 7, 2026	48.50	48.70	47.15	48.50	48.50	1.68%	1,113,209
Apr 2, 2026	48.70	49.20	47.00	47.70	47.70	-2.05%	1,690,779
Apr 1, 2026	48.05	49.45	47.95	48.70	48.70	2.74%	3,031,200
Mar 31, 2026	48.45	49.40	46.55	47.40	47.40	-4.63%	4,672,503
Mar 30, 2026	44.50	49.70	44.35	49.70	49.70	9.96%	8,313,735
Mar 27, 2026	43.15	45.35	42.95	45.20	45.20	3.67%	1,244,393
Mar 26, 2026	43.65	45.25	43.50	43.60	43.60	0.81%	1,221,965
Mar 25, 2026	44.00	44.00	42.80	43.25	43.25	1.88%	750,000