Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
7.94
+0.01 (0.13%)
Aug 15, 2025, 4:00 PM - Market closed
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.93 | 7.96 | 7.93 | 7.95 | 7.95 | 0.25% | 21,145 |
| Aug 14, 2025 | 7.95 | 7.98 | 7.91 | 7.93 | 7.93 | -0.50% | 11,308 |
| Aug 13, 2025 | 7.88 | 7.97 | 7.88 | 7.97 | 7.97 | 1.14% | 16,317 |
| Aug 12, 2025 | 7.78 | 7.88 | 7.78 | 7.88 | 7.88 | 1.81% | 16,686 |
| Aug 11, 2025 | 7.73 | 7.79 | 7.68 | 7.74 | 7.74 | -0.26% | 16,150 |
| Aug 8, 2025 | 7.70 | 7.78 | 7.70 | 7.76 | 7.76 | 0.52% | 9,061 |
| Aug 7, 2025 | 7.77 | 7.81 | 7.69 | 7.72 | 7.72 | -0.39% | 42,603 |
| Aug 6, 2025 | 7.75 | 7.80 | 7.73 | 7.75 | 7.75 | 0.39% | 33,743 |
| Aug 5, 2025 | 7.71 | 7.72 | 7.64 | 7.72 | 7.72 | 1.18% | 25,154 |
| Aug 4, 2025 | 7.50 | 7.64 | 7.50 | 7.63 | 7.63 | 0.93% | 16,369 |
| Aug 1, 2025 | 7.62 | 7.62 | 7.54 | 7.56 | 7.56 | -1.31% | 25,799 |
| Jul 31, 2025 | 7.71 | 7.72 | 7.66 | 7.66 | 7.66 | -0.66% | 22,892 |
| Jul 30, 2025 | 7.77 | 7.80 | 7.71 | 7.71 | 7.71 | -0.89% | 24,761 |
| Jul 29, 2025 | 7.78 | 7.81 | 7.77 | 7.78 | 7.78 | -0.13% | 22,490 |
| Jul 28, 2025 | 7.79 | 7.81 | 7.76 | 7.79 | 7.79 | - | 19,559 |
| Jul 25, 2025 | 7.74 | 7.80 | 7.74 | 7.79 | 7.79 | -0.26% | 32,015 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.79 | 7.81 | 7.81 | -0.89% | 31,036 |
| Jul 23, 2025 | 7.83 | 7.90 | 7.80 | 7.88 | 7.88 | 1.03% | 40,472 |
| Jul 22, 2025 | 7.75 | 7.81 | 7.75 | 7.80 | 7.80 | 1.10% | 38,748 |
| Jul 21, 2025 | 7.67 | 7.77 | 7.64 | 7.72 | 7.72 | 0.59% | 33,913 |
| Jul 18, 2025 | 7.71 | 7.74 | 7.63 | 7.67 | 7.67 | -0.29% | 50,391 |
| Jul 17, 2025 | 7.67 | 7.70 | 7.64 | 7.69 | 7.69 | 0.29% | 21,307 |
| Jul 16, 2025 | 7.69 | 7.74 | 7.60 | 7.67 | 7.67 | -0.32% | 120,703 |
| Jul 15, 2025 | 7.75 | 7.88 | 7.70 | 7.70 | 7.70 | -1.35% | 31,290 |
| Jul 14, 2025 | 7.76 | 7.85 | 7.76 | 7.80 | 7.80 | - | 45,239 |
| Jul 11, 2025 | 7.79 | 7.83 | 7.78 | 7.80 | 7.80 | -0.89% | 28,156 |
| Jul 10, 2025 | 7.82 | 7.87 | 7.77 | 7.87 | 7.87 | 1.16% | 39,376 |
| Jul 9, 2025 | 7.74 | 7.78 | 7.71 | 7.78 | 7.78 | 0.84% | 45,109 |
| Jul 8, 2025 | 7.70 | 7.74 | 7.70 | 7.72 | 7.72 | 0.72% | 35,195 |
| Jul 7, 2025 | 7.69 | 7.79 | 7.65 | 7.66 | 7.66 | -1.16% | 35,017 |
| Jul 3, 2025 | 7.74 | 7.78 | 7.66 | 7.75 | 7.75 | 0.85% | 45,652 |
| Jul 2, 2025 | 7.55 | 7.70 | 7.54 | 7.69 | 7.69 | 1.84% | 23,038 |
| Jul 1, 2025 | 7.41 | 7.55 | 7.39 | 7.55 | 7.55 | 0.88% | 35,222 |
| Jun 30, 2025 | 7.50 | 7.53 | 7.42 | 7.48 | 7.48 | 0.47% | 46,658 |
| Jun 27, 2025 | 7.45 | 7.47 | 7.40 | 7.45 | 7.45 | 0.27% | 23,127 |
| Jun 26, 2025 | 7.39 | 7.46 | 7.39 | 7.43 | 7.43 | 0.81% | 16,957 |
| Jun 25, 2025 | 7.46 | 7.46 | 7.35 | 7.37 | 7.37 | -0.87% | 12,072 |
| Jun 24, 2025 | 7.38 | 7.44 | 7.38 | 7.43 | 7.43 | 0.41% | 33,052 |
| Jun 23, 2025 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | - | 13,152 |
| Jun 20, 2025 | 7.46 | 7.51 | 7.40 | 7.40 | 7.40 | -0.87% | 16,164 |
| Jun 18, 2025 | 7.44 | 7.49 | 7.42 | 7.47 | 7.47 | 0.07% | 18,431 |
| Jun 17, 2025 | 7.45 | 7.46 | 7.42 | 7.46 | 7.46 | -0.40% | 15,098 |
| Jun 16, 2025 | 7.40 | 7.52 | 7.40 | 7.49 | 7.49 | 0.94% | 38,041 |
| Jun 13, 2025 | 7.46 | 7.47 | 7.40 | 7.42 | 7.42 | -1.85% | 28,738 |
| Jun 12, 2025 | 7.51 | 7.60 | 7.51 | 7.56 | 7.43 | 0.40% | 49,092 |
| Jun 11, 2025 | 7.54 | 7.55 | 7.51 | 7.53 | 7.40 | 0.35% | 7,209 |
| Jun 10, 2025 | 7.51 | 7.59 | 7.48 | 7.50 | 7.38 | 0.46% | 79,488 |
| Jun 9, 2025 | 7.46 | 7.51 | 7.44 | 7.47 | 7.34 | 0.54% | 37,427 |
| Jun 6, 2025 | 7.40 | 7.44 | 7.40 | 7.43 | 7.30 | 0.95% | 23,598 |
| Jun 5, 2025 | 7.43 | 7.43 | 7.36 | 7.36 | 7.24 | -0.67% | 28,101 |