FocalTech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	57.90	58.20	54.30	55.50	55.50	-3.98%	3,144,699
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%	10,587,627
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
Mar 24, 2026	44.00	44.00	41.90	42.45	42.45	0.24%	943,209
Mar 23, 2026	41.45	43.25	41.20	42.35	42.35	-2.64%	876,796
Mar 20, 2026	43.60	44.05	43.05	43.50	43.50	-0.11%	1,156,096
Mar 19, 2026	44.70	45.65	43.55	43.55	43.55	-4.70%	1,539,118
Mar 18, 2026	45.25	45.70	43.70	45.70	45.70	3.04%	1,593,282
Mar 17, 2026	44.90	44.90	44.05	44.35	44.35	0.80%	877,610
Mar 16, 2026	42.85	44.00	42.70	44.00	44.00	1.85%	854,363
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