Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
8.14
-0.01 (-0.12%)
Nov 19, 2025, 1:55 PM EST - Market open
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 8.13 | 8.26 | 8.13 | 8.15 | 8.15 | -0.65% | 14,745 |
| Nov 17, 2025 | 8.34 | 8.35 | 8.20 | 8.20 | 8.20 | -1.41% | 19,932 |
| Nov 14, 2025 | 8.27 | 8.35 | 8.27 | 8.32 | 8.32 | -0.54% | 3,347 |
| Nov 13, 2025 | 8.45 | 8.45 | 8.36 | 8.37 | 8.37 | -1.24% | 16,472 |
| Nov 12, 2025 | 8.44 | 8.50 | 8.44 | 8.47 | 8.47 | 0.41% | 5,135 |
| Nov 11, 2025 | 8.32 | 8.46 | 8.28 | 8.44 | 8.44 | 1.02% | 11,846 |
| Nov 10, 2025 | 8.24 | 8.36 | 8.24 | 8.35 | 8.35 | 2.20% | 11,608 |
| Nov 7, 2025 | 8.15 | 8.19 | 8.14 | 8.17 | 8.17 | -0.61% | 8,230 |
| Nov 6, 2025 | 8.25 | 8.26 | 8.15 | 8.22 | 8.22 | 0.12% | 14,855 |
| Nov 5, 2025 | 8.12 | 8.25 | 8.12 | 8.21 | 8.21 | 0.49% | 10,452 |
| Nov 4, 2025 | 8.16 | 8.25 | 8.13 | 8.17 | 8.17 | -0.97% | 17,932 |
| Nov 3, 2025 | 8.30 | 8.38 | 8.18 | 8.25 | 8.25 | -0.36% | 17,798 |
| Oct 31, 2025 | 8.27 | 8.30 | 8.20 | 8.28 | 8.28 | 0.49% | 23,102 |
| Oct 30, 2025 | 8.26 | 8.30 | 8.21 | 8.24 | 8.24 | -0.36% | 32,078 |
| Oct 29, 2025 | 8.39 | 8.49 | 8.22 | 8.27 | 8.27 | -2.01% | 50,532 |
| Oct 28, 2025 | 8.39 | 8.49 | 8.36 | 8.44 | 8.44 | 0.36% | 3,845 |
| Oct 27, 2025 | 8.40 | 8.45 | 8.39 | 8.41 | 8.41 | 0.36% | 7,664 |
| Oct 24, 2025 | 8.44 | 8.48 | 8.38 | 8.38 | 8.38 | -0.48% | 19,046 |
| Oct 23, 2025 | 8.36 | 8.44 | 8.36 | 8.42 | 8.42 | 1.32% | 11,435 |
| Oct 22, 2025 | 8.35 | 8.35 | 8.26 | 8.31 | 8.31 | -0.48% | 12,001 |
| Oct 21, 2025 | 8.37 | 8.47 | 8.29 | 8.35 | 8.35 | -0.83% | 31,328 |
| Oct 20, 2025 | 8.35 | 8.43 | 8.35 | 8.42 | 8.42 | 0.56% | 6,166 |
| Oct 17, 2025 | 8.46 | 8.46 | 8.35 | 8.37 | 8.37 | -0.20% | 11,007 |
| Oct 16, 2025 | 8.42 | 8.46 | 8.35 | 8.39 | 8.39 | 0.36% | 19,254 |
| Oct 15, 2025 | 8.39 | 8.42 | 8.30 | 8.36 | 8.36 | 0.72% | 44,378 |
| Oct 14, 2025 | 8.20 | 8.37 | 8.20 | 8.30 | 8.30 | 0.12% | 10,969 |
| Oct 13, 2025 | 8.20 | 8.30 | 8.20 | 8.29 | 8.29 | 2.22% | 6,356 |
| Oct 10, 2025 | 8.31 | 8.35 | 8.11 | 8.11 | 8.11 | -2.72% | 23,121 |
| Oct 9, 2025 | 8.40 | 8.44 | 8.32 | 8.34 | 8.34 | -0.87% | 38,824 |
| Oct 8, 2025 | 8.42 | 8.42 | 8.39 | 8.41 | 8.41 | 0.48% | 15,100 |
| Oct 7, 2025 | 8.40 | 8.45 | 8.35 | 8.37 | 8.37 | -0.71% | 15,164 |
| Oct 6, 2025 | 8.34 | 8.49 | 8.34 | 8.43 | 8.43 | 0.24% | 37,026 |
| Oct 3, 2025 | 8.37 | 8.47 | 8.30 | 8.41 | 8.41 | 0.60% | 13,747 |
| Oct 2, 2025 | 8.29 | 8.36 | 8.28 | 8.36 | 8.36 | 0.58% | 21,806 |
| Oct 1, 2025 | 8.31 | 8.34 | 8.30 | 8.31 | 8.31 | 0.02% | 17,564 |
| Sep 30, 2025 | 8.30 | 8.34 | 8.25 | 8.31 | 8.31 | 0.12% | 37,238 |
| Sep 29, 2025 | 8.27 | 8.39 | 8.27 | 8.30 | 8.30 | - | 20,134 |
| Sep 26, 2025 | 8.23 | 8.34 | 8.23 | 8.30 | 8.30 | 0.52% | 26,334 |
| Sep 25, 2025 | 8.16 | 8.26 | 8.16 | 8.26 | 8.26 | -0.04% | 44,002 |
| Sep 24, 2025 | 8.20 | 8.27 | 8.20 | 8.26 | 8.26 | 0.24% | 21,869 |
| Sep 23, 2025 | 8.34 | 8.34 | 8.21 | 8.24 | 8.24 | 0.61% | 22,232 |
| Sep 22, 2025 | 8.13 | 8.19 | 8.11 | 8.19 | 8.19 | 0.24% | 26,640 |
| Sep 19, 2025 | 8.22 | 8.23 | 8.13 | 8.17 | 8.17 | -0.12% | 45,776 |
| Sep 18, 2025 | 8.15 | 8.36 | 8.15 | 8.18 | 8.18 | 0.49% | 19,351 |
| Sep 17, 2025 | 8.11 | 8.22 | 8.11 | 8.14 | 8.14 | -0.37% | 64,048 |
| Sep 16, 2025 | 8.21 | 8.22 | 8.17 | 8.17 | 8.17 | -0.49% | 27,783 |
| Sep 15, 2025 | 8.24 | 8.24 | 8.18 | 8.21 | 8.21 | -1.44% | 16,915 |
| Sep 12, 2025 | 8.43 | 8.43 | 8.33 | 8.33 | 8.20 | -0.63% | 23,922 |
| Sep 11, 2025 | 8.28 | 8.38 | 8.28 | 8.38 | 8.25 | 0.88% | 45,844 |
| Sep 10, 2025 | 8.43 | 8.43 | 8.24 | 8.31 | 8.18 | 0.24% | 49,266 |