Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
10.00
+0.05 (0.55%)
Apr 15, 2026, 10:14 AM EDT - Market open
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9.95 | 10.07 | 9.91 | 9.95 | 9.95 | 0.62% | 27,866 |
| Apr 13, 2026 | 9.83 | 9.92 | 9.79 | 9.88 | 9.88 | -0.06% | 12,416 |
| Apr 10, 2026 | 9.85 | 9.93 | 9.76 | 9.89 | 9.89 | 0.61% | 15,226 |
| Apr 9, 2026 | 9.72 | 9.86 | 9.70 | 9.83 | 9.83 | 1.51% | 11,216 |
| Apr 8, 2026 | 9.72 | 10.08 | 9.66 | 9.68 | 9.68 | 1.23% | 177,402 |
| Apr 7, 2026 | 9.43 | 9.60 | 9.43 | 9.57 | 9.57 | 0.48% | 11,635 |
| Apr 6, 2026 | 9.64 | 9.71 | 9.46 | 9.52 | 9.52 | -1.35% | 43,041 |
| Apr 2, 2026 | 9.55 | 9.68 | 9.45 | 9.65 | 9.65 | -0.21% | 12,583 |
| Apr 1, 2026 | 9.58 | 9.68 | 9.44 | 9.67 | 9.67 | 1.36% | 21,708 |
| Mar 31, 2026 | 9.36 | 9.69 | 9.36 | 9.54 | 9.54 | 1.38% | 34,185 |
| Mar 30, 2026 | 9.35 | 9.58 | 9.35 | 9.41 | 9.41 | 0.97% | 19,508 |
| Mar 27, 2026 | 9.33 | 9.39 | 9.31 | 9.32 | 9.32 | -0.32% | 21,630 |
| Mar 26, 2026 | 9.31 | 9.35 | 9.30 | 9.35 | 9.35 | 0.39% | 9,703 |
| Mar 25, 2026 | 9.27 | 9.41 | 9.27 | 9.31 | 9.31 | 1.24% | 7,879 |
| Mar 24, 2026 | 9.17 | 9.26 | 9.12 | 9.20 | 9.20 | 0.11% | 38,936 |
| Mar 23, 2026 | 8.92 | 9.21 | 8.92 | 9.19 | 9.19 | 2.57% | 47,998 |
| Mar 20, 2026 | 9.10 | 9.16 | 8.94 | 8.96 | 8.96 | -1.86% | 45,563 |
| Mar 19, 2026 | 9.32 | 9.44 | 9.12 | 9.13 | 9.13 | -2.91% | 61,618 |
| Mar 18, 2026 | 9.46 | 9.51 | 9.40 | 9.40 | 9.40 | -1.01% | 5,932 |
| Mar 17, 2026 | 9.62 | 9.62 | 9.47 | 9.50 | 9.50 | 0.32% | 8,926 |
| Mar 16, 2026 | 9.44 | 9.73 | 9.44 | 9.47 | 9.47 | 1.15% | 48,186 |
| Mar 13, 2026 | 9.63 | 9.67 | 9.36 | 9.36 | 9.36 | -3.58% | 23,018 |
| Mar 12, 2026 | 9.73 | 9.74 | 9.67 | 9.71 | 9.58 | -0.31% | 17,765 |
| Mar 11, 2026 | 9.68 | 9.96 | 9.59 | 9.74 | 9.61 | 0.32% | 9,849 |
| Mar 10, 2026 | 9.70 | 9.81 | 9.70 | 9.71 | 9.58 | 0.09% | 15,503 |
| Mar 9, 2026 | 9.63 | 9.70 | 9.45 | 9.70 | 9.57 | -0.31% | 20,141 |
| Mar 6, 2026 | 9.70 | 9.74 | 9.68 | 9.73 | 9.60 | -0.82% | 36,176 |
| Mar 5, 2026 | 9.96 | 9.97 | 9.77 | 9.81 | 9.67 | -2.29% | 21,186 |
| Mar 4, 2026 | 9.96 | 10.05 | 9.91 | 10.04 | 9.90 | 1.31% | 140,772 |
| Mar 3, 2026 | 9.92 | 9.99 | 9.86 | 9.91 | 9.77 | -2.17% | 18,284 |
| Mar 2, 2026 | 10.01 | 10.16 | 9.95 | 10.13 | 9.99 | 1.00% | 33,611 |
| Feb 27, 2026 | 9.98 | 10.04 | 9.97 | 10.03 | 9.89 | 0.50% | 13,291 |
| Feb 26, 2026 | 10.11 | 10.14 | 9.95 | 9.98 | 9.84 | -0.89% | 46,520 |
| Feb 25, 2026 | 10.08 | 10.09 | 9.92 | 10.07 | 9.93 | 0.10% | 31,194 |
| Feb 24, 2026 | 9.91 | 10.06 | 9.88 | 10.06 | 9.92 | 1.76% | 29,371 |
| Feb 23, 2026 | 9.75 | 9.92 | 9.75 | 9.89 | 9.75 | 0.47% | 31,601 |
| Feb 20, 2026 | 9.86 | 9.95 | 9.81 | 9.84 | 9.70 | -0.10% | 33,696 |
| Feb 19, 2026 | 9.91 | 9.91 | 9.84 | 9.85 | 9.71 | 0.31% | 32,650 |
| Feb 18, 2026 | 9.78 | 9.91 | 9.78 | 9.82 | 9.68 | 0.41% | 22,032 |
| Feb 17, 2026 | 9.74 | 9.93 | 9.72 | 9.78 | 9.64 | - | 32,946 |
| Feb 13, 2026 | 9.66 | 9.81 | 9.65 | 9.78 | 9.64 | 0.51% | 14,075 |
| Feb 12, 2026 | 9.91 | 9.94 | 9.70 | 9.73 | 9.60 | -1.82% | 41,110 |
| Feb 11, 2026 | 9.96 | 9.96 | 9.86 | 9.91 | 9.77 | 0.71% | 30,261 |
| Feb 10, 2026 | 9.87 | 9.91 | 9.75 | 9.84 | 9.70 | 0.05% | 61,899 |
| Feb 9, 2026 | 9.68 | 9.84 | 9.67 | 9.84 | 9.70 | 1.39% | 21,592 |
| Feb 6, 2026 | 9.60 | 9.70 | 9.58 | 9.70 | 9.57 | 1.78% | 33,725 |
| Feb 5, 2026 | 9.63 | 9.65 | 9.41 | 9.53 | 9.40 | -1.56% | 61,125 |
| Feb 4, 2026 | 9.52 | 9.70 | 9.49 | 9.68 | 9.55 | 1.05% | 57,861 |
| Feb 3, 2026 | 9.50 | 9.59 | 9.45 | 9.58 | 9.45 | 1.48% | 39,698 |
| Feb 2, 2026 | 9.34 | 9.45 | 9.31 | 9.44 | 9.31 | 0.64% | 23,630 |