FocalTech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	53.30	53.30	51.90	52.00	52.00	-3.53%	960,544
Jul 15, 2026	54.60	54.60	53.40	53.90	53.90	1.32%	715,261
Jul 14, 2026	56.30	56.30	51.50	53.20	53.20	-4.14%	1,490,936
Jul 13, 2026	58.50	58.70	54.70	55.50	55.50	-3.65%	1,842,249
Jul 9, 2026	56.60	59.50	56.20	57.60	57.60	-1.03%	1,418,943
Jul 8, 2026	57.60	58.30	55.80	58.20	58.20	1.93%	1,112,711
Jul 7, 2026	59.10	60.80	56.90	57.10	57.10	-2.39%	2,511,967
Jul 6, 2026	58.10	60.20	57.70	58.50	58.50	2.45%	2,297,608
Jul 3, 2026	57.10	58.40	57.00	57.10	57.10	-0.35%	1,396,021
Jul 2, 2026	55.20	57.30	55.00	57.30	57.30	2.50%	940,847
Jul 1, 2026	57.00	57.80	55.80	55.90	55.90	0.54%	1,573,183
Jun 30, 2026	56.30	56.30	54.70	55.60	55.60	1.65%	935,306
Jun 29, 2026	55.10	56.00	54.70	54.70	54.70	0.37%	879,714
Jun 26, 2026	59.70	59.70	54.50	54.50	54.50	-6.84%	1,956,651
Jun 25, 2026	61.20	61.40	58.50	58.50	58.50	-2.66%	1,323,917
Jun 24, 2026	58.90	60.50	58.20	60.10	60.10	1.01%	1,404,335
Jun 23, 2026	62.30	63.50	59.50	59.50	59.50	-2.78%	3,717,738
Jun 22, 2026	58.80	61.40	58.80	61.20	61.20	5.52%	3,453,166
Jun 18, 2026	56.90	58.40	56.90	58.00	58.00	1.93%	1,660,590
Jun 17, 2026	55.70	57.00	55.40	56.90	56.90	1.43%	1,090,923
Jun 16, 2026	57.30	57.70	56.00	56.10	56.10	-2.09%	1,169,912
Jun 15, 2026	55.80	57.60	54.80	57.30	57.30	6.31%	2,034,661
Jun 12, 2026	53.80	56.00	53.80	53.90	53.90	0.94%	1,067,635
Jun 11, 2026	52.40	54.20	52.00	53.40	53.40	0.56%	1,147,836
Jun 10, 2026	53.30	56.40	52.90	53.10	53.10	-1.67%	1,740,580
Jun 9, 2026	51.80	54.10	51.40	54.00	54.00	4.65%	1,455,062
Jun 8, 2026	51.00	52.90	50.50	51.60	51.60	-7.69%	1,688,881
Jun 5, 2026	56.00	56.60	54.40	55.90	55.90	-0.53%	1,489,775
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