Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
8.27
-0.17 (-2.01%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Sprott Focus Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20258.398.498.368.448.440.36%3,845
Oct 27, 20258.408.458.398.418.410.36%7,664
Oct 24, 20258.448.488.388.388.38-0.48%19,046
Oct 23, 20258.368.448.368.428.421.32%11,435
Oct 22, 20258.358.358.268.318.31-0.48%12,001
Oct 21, 20258.378.478.298.358.35-0.83%31,328
Oct 20, 20258.358.438.358.428.420.56%6,166
Oct 17, 20258.468.468.358.378.37-0.20%11,007
Oct 16, 20258.428.468.358.398.390.36%19,254
Oct 15, 20258.398.428.308.368.360.72%44,378
Oct 14, 20258.208.378.208.308.300.12%10,969
Oct 13, 20258.208.308.208.298.292.22%6,356
Oct 10, 20258.318.358.118.118.11-2.72%23,121
Oct 9, 20258.408.448.328.348.34-0.87%38,824
Oct 8, 20258.428.428.398.418.410.48%15,100
Oct 7, 20258.408.458.358.378.37-0.71%15,164
Oct 6, 20258.348.498.348.438.430.24%37,026
Oct 3, 20258.378.478.308.418.410.60%13,747
Oct 2, 20258.298.368.288.368.360.58%21,806
Oct 1, 20258.318.348.308.318.310.02%17,564
Sep 30, 20258.308.348.258.318.310.12%37,238
Sep 29, 20258.278.398.278.308.30-20,134
Sep 26, 20258.238.348.238.308.300.52%26,334
Sep 25, 20258.168.268.168.268.26-0.04%44,002
Sep 24, 20258.208.278.208.268.260.24%21,869
Sep 23, 20258.348.348.218.248.240.61%22,232
Sep 22, 20258.138.198.118.198.190.24%26,640
Sep 19, 20258.228.238.138.178.17-0.12%45,776
Sep 18, 20258.158.368.158.188.180.49%19,351
Sep 17, 20258.118.228.118.148.14-0.37%64,048
Sep 16, 20258.218.228.178.178.17-0.49%27,783
Sep 15, 20258.248.248.188.218.21-1.44%16,915
Sep 12, 20258.438.438.338.338.20-0.63%23,922
Sep 11, 20258.288.388.288.388.260.88%45,844
Sep 10, 20258.438.438.248.318.180.24%49,266
Sep 9, 20258.368.368.288.298.16-0.48%21,782
Sep 8, 20258.348.378.318.338.200.12%13,120
Sep 5, 20258.348.378.278.328.190.67%29,995
Sep 4, 20258.208.298.198.278.140.36%20,944
Sep 3, 20258.228.278.198.248.11-0.06%31,444
Sep 2, 20258.208.248.168.248.110.24%30,520
Aug 29, 20258.178.258.178.228.090.18%37,802
Aug 28, 20258.228.228.158.218.08-0.06%45,262
Aug 27, 20258.158.218.148.218.090.37%17,962
Aug 26, 20258.118.238.108.188.060.62%36,154
Aug 25, 20258.058.198.058.138.010.18%52,772
Aug 22, 20257.978.127.978.127.992.27%85,559
Aug 21, 20257.897.947.887.947.810.19%7,469
Aug 20, 20257.867.927.867.927.800.25%5,022
Aug 19, 20257.867.947.867.907.78-0.19%10,253