Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
7.45
+0.02 (0.20%)
At close: Jun 27, 2025, 4:00 PM
7.44
0.00 (-0.07%)
After-hours: Jun 27, 2025, 4:04 PM EDT

Sprott Focus Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20257.457.477.407.457.450.27%23,127
Jun 26, 20257.397.467.397.437.430.81%16,957
Jun 25, 20257.467.467.357.377.37-0.87%12,072
Jun 24, 20257.387.447.387.437.430.41%33,052
Jun 23, 20257.447.447.347.407.40-13,152
Jun 20, 20257.467.517.407.407.40-0.87%16,164
Jun 18, 20257.447.497.427.477.470.07%18,431
Jun 17, 20257.457.467.427.467.46-0.40%15,098
Jun 16, 20257.407.527.407.497.490.94%38,041
Jun 13, 20257.467.477.407.427.42-1.85%28,738
Jun 12, 20257.517.607.517.567.430.40%49,092
Jun 11, 20257.547.557.517.537.400.35%7,209
Jun 10, 20257.517.597.487.507.380.46%79,488
Jun 9, 20257.467.517.447.477.340.54%37,427
Jun 6, 20257.407.447.407.437.300.95%23,598
Jun 5, 20257.437.437.367.367.24-0.67%28,101
Jun 4, 20257.357.427.357.417.281.09%37,830
Jun 3, 20257.267.347.187.337.211.38%98,112
Jun 2, 20257.187.277.147.237.111.12%79,902
May 30, 20257.177.177.147.157.03-0.28%49,653
May 29, 20257.167.177.137.177.050.14%31,169
May 28, 20257.257.257.147.167.04-1.10%49,133
May 27, 20257.207.247.187.247.121.40%26,246
May 23, 20257.107.167.047.147.02-0.56%21,658
May 22, 20257.177.187.127.187.060.14%32,427
May 21, 20257.197.257.167.177.05-0.83%74,705
May 20, 20257.207.257.197.237.11-77,291
May 19, 20257.207.257.207.237.11-0.28%56,114
May 16, 20257.217.267.217.257.13-13,133
May 15, 20257.237.267.207.257.13-57,029
May 14, 20257.257.287.227.257.13-0.48%26,813
May 13, 20257.227.307.227.297.160.21%80,031
May 12, 20257.187.357.167.277.151.68%95,688
May 9, 20257.127.187.107.157.030.28%55,022
May 8, 20257.157.197.137.137.01-0.70%40,843
May 7, 20257.197.217.147.187.060.56%35,769
May 6, 20257.107.177.097.147.02-0.21%33,765
May 5, 20257.157.197.107.167.03-0.49%60,285
May 2, 20257.187.237.177.197.070.42%30,083
May 1, 20257.157.187.137.167.040.70%34,959
Apr 30, 20257.087.157.037.116.99-0.49%16,492
Apr 29, 20257.047.157.047.157.020.78%33,667
Apr 28, 20257.147.187.087.096.97-64,519
Apr 25, 20257.057.127.057.096.970.14%14,766
Apr 24, 20257.077.137.057.086.960.85%15,729
Apr 23, 20257.087.177.017.026.900.43%26,333
Apr 22, 20256.807.046.806.996.872.19%44,781
Apr 21, 20256.976.976.836.846.72-2.29%21,592
Apr 17, 20256.877.046.877.006.881.60%18,432
Apr 16, 20256.966.996.876.896.77-1.29%38,011