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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.26 | 0.88% | 45,844 |
| Sep 10, 2025 | 8.43 | 8.43 | 8.24 | 8.31 | 8.18 | 0.24% | 49,266 |
| Sep 9, 2025 | 8.36 | 8.36 | 8.28 | 8.29 | 8.16 | -0.48% | 21,782 |
| Sep 8, 2025 | 8.34 | 8.37 | 8.31 | 8.33 | 8.20 | 0.12% | 13,120 |
| Sep 5, 2025 | 8.34 | 8.37 | 8.27 | 8.32 | 8.19 | 0.67% | 29,995 |
| Sep 4, 2025 | 8.20 | 8.29 | 8.19 | 8.27 | 8.14 | 0.36% | 20,944 |
| Sep 3, 2025 | 8.22 | 8.27 | 8.19 | 8.24 | 8.11 | -0.06% | 31,444 |
| Sep 2, 2025 | 8.20 | 8.24 | 8.16 | 8.24 | 8.11 | 0.24% | 30,520 |
| Aug 29, 2025 | 8.17 | 8.25 | 8.17 | 8.22 | 8.09 | 0.18% | 37,802 |
| Aug 28, 2025 | 8.22 | 8.22 | 8.15 | 8.21 | 8.08 | -0.06% | 45,262 |
| Aug 27, 2025 | 8.15 | 8.21 | 8.14 | 8.21 | 8.09 | 0.37% | 17,962 |
| Aug 26, 2025 | 8.11 | 8.23 | 8.10 | 8.18 | 8.06 | 0.62% | 36,154 |
| Aug 25, 2025 | 8.05 | 8.19 | 8.05 | 8.13 | 8.01 | 0.18% | 52,772 |
| Aug 22, 2025 | 7.97 | 8.12 | 7.97 | 8.12 | 7.99 | 2.27% | 85,559 |
| Aug 21, 2025 | 7.89 | 7.94 | 7.88 | 7.94 | 7.81 | 0.19% | 7,469 |
| Aug 20, 2025 | 7.86 | 7.92 | 7.86 | 7.92 | 7.80 | 0.25% | 5,022 |
| Aug 19, 2025 | 7.86 | 7.94 | 7.86 | 7.90 | 7.78 | -0.19% | 10,253 |