FocalTech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	50.60	50.70	49.95	50.40	50.40	-0.79%	452,676
Aug 6, 2026	50.00	50.90	49.10	50.80	50.80	0.59%	769,252
Aug 5, 2026	51.10	51.20	50.20	50.50	50.50	1.20%	799,280
Aug 4, 2026	48.80	50.60	48.45	49.90	49.90	1.25%	788,808
Aug 3, 2026	48.95	51.20	48.70	50.10	49.29	2.35%	1,732,887
Jul 31, 2026	47.70	48.95	47.20	48.95	48.15	10.00%	1,585,482
Jul 30, 2026	46.20	46.50	44.30	44.50	43.78	-2.84%	1,083,261
Jul 29, 2026	47.20	49.10	44.15	45.80	45.06	-1.40%	2,065,957
Jul 28, 2026	47.70	47.70	45.85	46.45	45.69	-3.13%	1,273,522
Jul 27, 2026	48.80	49.60	47.60	47.95	47.17	-2.44%	686,667
Jul 24, 2026	47.70	49.70	47.70	49.15	48.35	-0.51%	608,805
Jul 23, 2026	51.20	51.20	49.05	49.40	48.60	-1.79%	576,307
Jul 22, 2026	50.50	51.20	50.00	50.30	49.48	0.90%	651,365
Jul 21, 2026	47.90	50.50	47.90	49.85	49.04	4.51%	1,406,593
Jul 20, 2026	49.10	49.50	46.10	47.70	46.92	-1.65%	1,192,420
Jul 17, 2026	51.00	51.10	48.50	48.50	47.71	-6.73%	1,657,344
Jul 16, 2026	53.30	53.30	51.90	52.00	51.15	-3.53%	960,544
Jul 15, 2026	54.60	54.60	53.40	53.90	53.02	1.32%	715,261
Jul 14, 2026	56.30	56.30	51.50	53.20	52.33	-4.14%	1,490,936
Jul 13, 2026	58.50	58.70	54.70	55.50	54.60	-3.65%	1,842,249
Jul 9, 2026	56.60	59.50	56.20	57.60	56.66	-1.03%	1,418,943
Jul 8, 2026	57.60	58.30	55.80	58.20	57.25	1.93%	1,112,711
Jul 7, 2026	59.10	60.80	56.90	57.10	56.17	-2.39%	2,511,967
Jul 6, 2026	58.10	60.20	57.70	58.50	57.55	2.45%	2,297,608
Jul 3, 2026	57.10	58.40	57.00	57.10	56.17	-0.35%	1,396,021
Jul 2, 2026	55.20	57.30	55.00	57.30	56.37	2.50%	940,847
Jul 1, 2026	57.00	57.80	55.80	55.90	54.99	0.54%	1,573,183
Jun 30, 2026	56.30	56.30	54.70	55.60	54.70	1.65%	935,306
Jun 29, 2026	55.10	56.00	54.70	54.70	53.81	0.37%	879,714
Jun 26, 2026	59.70	59.70	54.50	54.50	53.61	-6.84%	1,956,651
Jun 25, 2026	61.20	61.40	58.50	58.50	57.55	-2.66%	1,323,917
Jun 24, 2026	58.90	60.50	58.20	60.10	59.12	1.01%	1,404,335
Jun 23, 2026	62.30	63.50	59.50	59.50	58.53	-2.78%	3,717,738
Jun 22, 2026	58.80	61.40	58.80	61.20	60.20	5.52%	3,453,166
Jun 18, 2026	56.90	58.40	56.90	58.00	57.06	1.93%	1,660,590
Jun 17, 2026	55.70	57.00	55.40	56.90	55.97	1.43%	1,090,923
Jun 16, 2026	57.30	57.70	56.00	56.10	55.19	-2.09%	1,169,912
Jun 15, 2026	55.80	57.60	54.80	57.30	56.37	6.31%	2,034,661
Jun 12, 2026	53.80	56.00	53.80	53.90	53.02	0.94%	1,068,608
Jun 11, 2026	52.40	54.20	52.00	53.40	52.53	0.56%	1,147,836
Jun 10, 2026	53.30	56.40	52.90	53.10	52.24	-1.67%	1,740,580
Jun 9, 2026	51.80	54.10	51.40	54.00	53.12	4.65%	1,455,062
Jun 8, 2026	51.00	52.90	50.50	51.60	50.76	-7.69%	1,688,881
Jun 5, 2026	56.00	56.60	54.40	55.90	54.99	-0.53%	1,489,775
Jun 4, 2026	59.00	59.00	56.20	56.20	55.29	-4.91%	2,276,605
Jun 3, 2026	60.00	60.10	59.00	59.10	58.14	-0.67%	1,711,319
Jun 2, 2026	59.60	60.70	57.80	59.50	58.53	-0.17%	2,575,492
Jun 1, 2026	60.90	61.70	58.50	59.60	58.63	0.17%	3,052,812
May 29, 2026	59.20	59.70	57.80	59.50	58.53	2.23%	2,560,899
May 28, 2026	60.00	60.30	57.20	58.20	57.25	-1.85%	2,260,645