Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
7.39
-0.03 (-0.34%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.39 | 7.42 | 7.38 | 7.39 | - | -0.27% | 10,411 |
| Mar 31, 2025 | 7.32 | 7.41 | 7.31 | 7.41 | 7.41 | 0.68% | 42,905 |
| Mar 28, 2025 | 7.47 | 7.47 | 7.34 | 7.36 | 7.36 | -1.34% | 49,068 |
| Mar 27, 2025 | 7.45 | 7.52 | 7.45 | 7.46 | 7.46 | 0.40% | 49,723 |
| Mar 26, 2025 | 7.46 | 7.49 | 7.42 | 7.43 | 7.43 | 0.27% | 30,634 |
| Mar 25, 2025 | 7.41 | 7.49 | 7.41 | 7.41 | 7.41 | - | 29,175 |
| Mar 24, 2025 | 7.36 | 7.42 | 7.36 | 7.41 | 7.41 | 1.51% | 24,767 |
| Mar 21, 2025 | 7.27 | 7.33 | 7.26 | 7.30 | 7.30 | -0.37% | 18,970 |
| Mar 20, 2025 | 7.21 | 7.33 | 7.21 | 7.33 | 7.33 | -0.31% | 55,867 |
| Mar 19, 2025 | 7.34 | 7.35 | 7.28 | 7.35 | 7.35 | 1.10% | 20,028 |
| Mar 18, 2025 | 7.28 | 7.33 | 7.26 | 7.27 | 7.27 | -0.27% | 52,279 |
| Mar 17, 2025 | 7.20 | 7.30 | 7.17 | 7.29 | 7.29 | 1.39% | 42,244 |
| Mar 14, 2025 | 7.17 | 7.28 | 7.15 | 7.19 | 7.19 | -0.42% | 96,759 |
| Mar 13, 2025 | 7.30 | 7.30 | 7.21 | 7.22 | 7.09 | -1.10% | 10,232 |
| Mar 12, 2025 | 7.43 | 7.43 | 7.25 | 7.30 | 7.17 | - | 34,940 |
| Mar 11, 2025 | 7.25 | 7.31 | 7.25 | 7.30 | 7.17 | - | 32,030 |
| Mar 10, 2025 | 7.58 | 7.58 | 7.30 | 7.30 | 7.17 | -2.41% | 106,962 |
| Mar 7, 2025 | 7.42 | 7.49 | 7.36 | 7.48 | 7.35 | 0.58% | 10,432 |
| Mar 6, 2025 | 7.38 | 7.49 | 7.34 | 7.44 | 7.30 | -0.04% | 137,408 |
| Mar 5, 2025 | 7.36 | 7.45 | 7.34 | 7.44 | 7.31 | 1.60% | 22,756 |
| Mar 4, 2025 | 7.39 | 7.44 | 7.26 | 7.32 | 7.19 | -1.04% | 54,234 |
| Mar 3, 2025 | 7.53 | 7.60 | 7.39 | 7.40 | 7.27 | -0.67% | 41,218 |
| Feb 28, 2025 | 7.40 | 7.46 | 7.39 | 7.45 | 7.32 | 0.40% | 19,582 |
| Feb 27, 2025 | 7.52 | 7.56 | 7.42 | 7.42 | 7.29 | -1.20% | 31,384 |
| Feb 26, 2025 | 7.51 | 7.55 | 7.51 | 7.51 | 7.38 | 0.11% | 32,272 |
| Feb 25, 2025 | 7.55 | 7.55 | 7.49 | 7.50 | 7.37 | -0.64% | 37,884 |
| Feb 24, 2025 | 7.55 | 7.65 | 7.53 | 7.55 | 7.42 | -0.07% | 50,583 |
| Feb 21, 2025 | 7.73 | 7.73 | 7.53 | 7.56 | 7.42 | -1.37% | 64,621 |
| Feb 20, 2025 | 7.74 | 7.74 | 7.66 | 7.66 | 7.52 | -0.26% | 26,651 |
| Feb 19, 2025 | 7.71 | 7.79 | 7.67 | 7.68 | 7.54 | -0.39% | 19,365 |
| Feb 18, 2025 | 7.68 | 7.78 | 7.68 | 7.71 | 7.57 | 0.39% | 30,523 |
| Feb 14, 2025 | 7.71 | 7.76 | 7.68 | 7.68 | 7.54 | -0.52% | 31,993 |
| Feb 13, 2025 | 7.65 | 7.73 | 7.65 | 7.72 | 7.58 | 0.78% | 50,278 |
| Feb 12, 2025 | 7.69 | 7.76 | 7.66 | 7.66 | 7.52 | -0.91% | 22,096 |
| Feb 11, 2025 | 7.69 | 7.78 | 7.67 | 7.73 | 7.59 | 0.26% | 44,297 |
| Feb 10, 2025 | 7.65 | 7.73 | 7.65 | 7.71 | 7.57 | 1.05% | 30,631 |
| Feb 7, 2025 | 7.68 | 7.70 | 7.59 | 7.63 | 7.49 | -0.74% | 24,244 |
| Feb 6, 2025 | 7.73 | 7.77 | 7.69 | 7.69 | 7.55 | -0.04% | 19,572 |
| Feb 5, 2025 | 7.65 | 7.72 | 7.65 | 7.69 | 7.55 | 0.65% | 30,866 |
| Feb 4, 2025 | 7.59 | 7.65 | 7.59 | 7.64 | 7.50 | 0.79% | 15,699 |
| Feb 3, 2025 | 7.55 | 7.58 | 7.52 | 7.58 | 7.45 | -0.13% | 42,685 |
| Jan 31, 2025 | 7.63 | 7.68 | 7.57 | 7.59 | 7.46 | -0.91% | 62,318 |
| Jan 30, 2025 | 7.64 | 7.71 | 7.62 | 7.66 | 7.52 | 0.52% | 64,193 |
| Jan 29, 2025 | 7.62 | 7.66 | 7.60 | 7.62 | 7.48 | 0.40% | 30,363 |
| Jan 28, 2025 | 7.59 | 7.67 | 7.59 | 7.59 | 7.46 | -0.13% | 30,294 |
| Jan 27, 2025 | 7.63 | 7.65 | 7.59 | 7.60 | 7.47 | -0.65% | 37,376 |
| Jan 24, 2025 | 7.66 | 7.67 | 7.64 | 7.65 | 7.51 | -0.07% | 30,739 |
| Jan 23, 2025 | 7.66 | 7.68 | 7.64 | 7.66 | 7.52 | -0.33% | 37,855 |
| Jan 22, 2025 | 7.75 | 7.75 | 7.66 | 7.68 | 7.54 | -0.71% | 43,872 |
| Jan 21, 2025 | 7.72 | 7.75 | 7.70 | 7.74 | 7.60 | 0.45% | 60,091 |