Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
9.93
+0.02 (0.20%)
Mar 4, 2026, 11:23 AM EST - Market open
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.92 | 9.99 | 9.86 | 9.91 | 9.91 | -2.17% | 18,234 |
| Mar 2, 2026 | 10.01 | 10.16 | 9.95 | 10.13 | 10.13 | 1.00% | 33,608 |
| Feb 27, 2026 | 9.98 | 10.04 | 9.97 | 10.03 | 10.03 | 0.50% | 13,291 |
| Feb 26, 2026 | 10.11 | 10.14 | 9.95 | 9.98 | 9.98 | -0.89% | 46,520 |
| Feb 25, 2026 | 10.08 | 10.09 | 9.92 | 10.07 | 10.07 | 0.10% | 31,194 |
| Feb 24, 2026 | 9.91 | 10.06 | 9.88 | 10.06 | 10.06 | 1.76% | 29,371 |
| Feb 23, 2026 | 9.75 | 9.92 | 9.75 | 9.89 | 9.89 | 0.47% | 31,601 |
| Feb 20, 2026 | 9.86 | 9.95 | 9.81 | 9.84 | 9.84 | -0.10% | 33,696 |
| Feb 19, 2026 | 9.91 | 9.91 | 9.84 | 9.85 | 9.85 | 0.31% | 32,650 |
| Feb 18, 2026 | 9.78 | 9.91 | 9.78 | 9.82 | 9.82 | 0.41% | 22,032 |
| Feb 17, 2026 | 9.74 | 9.93 | 9.72 | 9.78 | 9.78 | - | 32,946 |
| Feb 13, 2026 | 9.66 | 9.81 | 9.65 | 9.78 | 9.78 | 0.51% | 14,075 |
| Feb 12, 2026 | 9.91 | 9.94 | 9.70 | 9.73 | 9.73 | -1.82% | 41,110 |
| Feb 11, 2026 | 9.96 | 9.96 | 9.86 | 9.91 | 9.91 | 0.71% | 30,261 |
| Feb 10, 2026 | 9.87 | 9.91 | 9.75 | 9.84 | 9.84 | 0.05% | 61,899 |
| Feb 9, 2026 | 9.68 | 9.84 | 9.67 | 9.84 | 9.84 | 1.39% | 21,592 |
| Feb 6, 2026 | 9.60 | 9.70 | 9.58 | 9.70 | 9.70 | 1.78% | 33,725 |
| Feb 5, 2026 | 9.63 | 9.65 | 9.41 | 9.53 | 9.53 | -1.56% | 61,125 |
| Feb 4, 2026 | 9.52 | 9.70 | 9.49 | 9.68 | 9.68 | 1.05% | 57,861 |
| Feb 3, 2026 | 9.50 | 9.59 | 9.45 | 9.58 | 9.58 | 1.48% | 39,698 |
| Feb 2, 2026 | 9.34 | 9.45 | 9.31 | 9.44 | 9.44 | 0.64% | 23,630 |
| Jan 30, 2026 | 9.42 | 9.44 | 9.33 | 9.38 | 9.38 | -1.68% | 58,146 |
| Jan 29, 2026 | 9.63 | 9.65 | 9.45 | 9.54 | 9.54 | 0.10% | 47,054 |
| Jan 28, 2026 | 9.52 | 9.53 | 9.48 | 9.53 | 9.53 | 0.53% | 10,568 |
| Jan 27, 2026 | 9.50 | 9.54 | 9.46 | 9.48 | 9.48 | -0.21% | 46,986 |
| Jan 26, 2026 | 9.56 | 9.63 | 9.50 | 9.50 | 9.50 | -0.08% | 23,508 |
| Jan 23, 2026 | 9.50 | 9.52 | 9.47 | 9.51 | 9.51 | 0.51% | 26,310 |
| Jan 22, 2026 | 9.38 | 9.54 | 9.38 | 9.46 | 9.46 | 1.15% | 27,987 |
| Jan 21, 2026 | 9.16 | 9.40 | 9.16 | 9.35 | 9.35 | 1.76% | 28,728 |
| Jan 20, 2026 | 9.18 | 9.25 | 9.17 | 9.19 | 9.19 | -0.54% | 37,698 |
| Jan 16, 2026 | 9.22 | 9.25 | 9.19 | 9.24 | 9.24 | 0.76% | 27,299 |
| Jan 15, 2026 | 9.10 | 9.24 | 9.09 | 9.17 | 9.17 | 0.88% | 24,737 |
| Jan 14, 2026 | 9.00 | 9.13 | 9.00 | 9.09 | 9.09 | 0.94% | 28,756 |
| Jan 13, 2026 | 8.95 | 9.05 | 8.92 | 9.01 | 9.01 | 0.61% | 34,743 |
| 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 |