Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
8.95
+0.03 (0.34%)
Jan 12, 2026, 4:00 PM EST - Market closed
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 8.92 | 8.99 | 8.91 | 8.95 | 8.95 | 0.34% | 19,488 |
| Jan 9, 2026 | 8.90 | 8.94 | 8.90 | 8.92 | 8.92 | 0.45% | 26,952 |
| Jan 8, 2026 | 8.74 | 8.88 | 8.74 | 8.88 | 8.88 | 1.37% | 19,409 |
| Jan 7, 2026 | 8.88 | 8.88 | 8.76 | 8.76 | 8.76 | -1.57% | 32,852 |
| Jan 6, 2026 | 8.82 | 8.90 | 8.75 | 8.90 | 8.90 | 1.37% | 33,121 |
| Jan 5, 2026 | 8.72 | 8.83 | 8.72 | 8.78 | 8.78 | 1.15% | 17,914 |
| Jan 2, 2026 | 8.75 | 8.82 | 8.57 | 8.68 | 8.68 | - | 50,458 |
| Dec 31, 2025 | 8.72 | 8.86 | 8.68 | 8.68 | 8.68 | -0.46% | 27,927 |
| Dec 30, 2025 | 8.67 | 8.78 | 8.67 | 8.72 | 8.72 | 0.58% | 15,295 |
| Dec 29, 2025 | 8.72 | 8.76 | 8.57 | 8.67 | 8.67 | -0.69% | 34,391 |
| Dec 26, 2025 | 8.84 | 8.95 | 8.72 | 8.73 | 8.73 | - | 25,652 |
| Dec 24, 2025 | 8.69 | 8.73 | 8.67 | 8.73 | 8.73 | 0.11% | 7,645 |
| Dec 23, 2025 | 8.74 | 8.74 | 8.66 | 8.72 | 8.72 | 0.69% | 14,111 |
| Dec 22, 2025 | 8.63 | 8.70 | 8.55 | 8.66 | 8.66 | 0.64% | 59,693 |
| Dec 19, 2025 | 8.62 | 8.70 | 8.60 | 8.61 | 8.61 | -0.41% | 15,834 |
| Dec 18, 2025 | 8.58 | 8.71 | 8.57 | 8.64 | 8.64 | 0.93% | 25,732 |
| Dec 17, 2025 | 8.55 | 8.58 | 8.54 | 8.56 | 8.56 | 0.59% | 23,655 |
| Dec 16, 2025 | 8.54 | 8.56 | 8.50 | 8.51 | 8.51 | -0.58% | 18,939 |
| Dec 15, 2025 | 8.63 | 8.72 | 8.55 | 8.56 | 8.56 | -0.35% | 18,747 |
| Dec 12, 2025 | 8.74 | 8.75 | 8.59 | 8.59 | 8.59 | -3.59% | 23,046 |
| Dec 11, 2025 | 8.82 | 8.95 | 8.82 | 8.91 | 8.72 | 1.25% | 46,349 |
| Dec 10, 2025 | 8.73 | 8.82 | 8.73 | 8.80 | 8.61 | 0.80% | 10,661 |
| Dec 9, 2025 | 8.68 | 8.77 | 8.68 | 8.73 | 8.54 | 0.58% | 59,152 |
| Dec 8, 2025 | 8.70 | 8.75 | 8.65 | 8.68 | 8.49 | -0.63% | 22,511 |
| Dec 5, 2025 | 8.78 | 8.82 | 8.70 | 8.74 | 8.55 | 0.87% | 24,958 |
| Dec 4, 2025 | 8.67 | 8.73 | 8.63 | 8.66 | 8.47 | -0.23% | 47,127 |
| Dec 3, 2025 | 8.50 | 8.68 | 8.50 | 8.68 | 8.49 | 1.88% | 11,989 |
| Dec 2, 2025 | 8.55 | 8.55 | 8.47 | 8.52 | 8.34 | -0.23% | 12,588 |
| Dec 1, 2025 | 8.52 | 8.61 | 8.52 | 8.54 | 8.36 | 0.23% | 12,321 |
| Nov 28, 2025 | 8.47 | 8.53 | 8.47 | 8.52 | 8.34 | 1.07% | 8,669 |
| Nov 26, 2025 | 8.29 | 8.47 | 8.29 | 8.43 | 8.25 | 1.75% | 6,178 |
| Nov 25, 2025 | 8.17 | 8.29 | 8.17 | 8.29 | 8.11 | 1.41% | 2,966 |
| Nov 24, 2025 | 8.12 | 8.29 | 8.10 | 8.17 | 7.99 | 0.70% | 40,439 |
| Nov 21, 2025 | 8.00 | 8.15 | 7.99 | 8.11 | 7.94 | 1.79% | 17,154 |
| Nov 20, 2025 | 8.28 | 8.32 | 7.97 | 7.97 | 7.80 | -1.85% | 61,304 |
| Nov 19, 2025 | 8.17 | 8.28 | 8.08 | 8.12 | 7.95 | -0.37% | 27,600 |
| Nov 18, 2025 | 8.13 | 8.26 | 8.13 | 8.15 | 7.98 | -0.65% | 14,745 |
| Nov 17, 2025 | 8.34 | 8.35 | 8.20 | 8.20 | 8.03 | -1.41% | 19,932 |
| Nov 14, 2025 | 8.27 | 8.35 | 8.27 | 8.32 | 8.14 | -0.54% | 3,347 |
| Nov 13, 2025 | 8.45 | 8.45 | 8.36 | 8.37 | 8.19 | -1.24% | 16,472 |
| Nov 12, 2025 | 8.44 | 8.50 | 8.44 | 8.47 | 8.29 | 0.41% | 5,135 |
| Nov 11, 2025 | 8.32 | 8.46 | 8.28 | 8.44 | 8.25 | 1.02% | 11,846 |
| Nov 10, 2025 | 8.24 | 8.36 | 8.24 | 8.35 | 8.17 | 2.20% | 11,608 |
| Nov 7, 2025 | 8.15 | 8.19 | 8.14 | 8.17 | 7.99 | -0.61% | 8,230 |
| Nov 6, 2025 | 8.25 | 8.26 | 8.15 | 8.22 | 8.04 | 0.12% | 14,855 |
| Nov 5, 2025 | 8.12 | 8.25 | 8.12 | 8.21 | 8.03 | 0.49% | 10,452 |
| Nov 4, 2025 | 8.16 | 8.25 | 8.13 | 8.17 | 7.99 | -0.97% | 17,932 |
| Nov 3, 2025 | 8.30 | 8.38 | 8.18 | 8.25 | 8.07 | -0.36% | 17,798 |
| Oct 31, 2025 | 8.27 | 8.30 | 8.20 | 8.28 | 8.10 | 0.49% | 23,102 |
| Oct 30, 2025 | 8.26 | 8.30 | 8.21 | 8.24 | 8.06 | -0.36% | 32,078 |