Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
9.94
-0.10 (-1.00%)
At close: Oct 30, 2026, 4:00 PM EDT
9.98
+0.04 (0.40%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Sprott Focus Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.85 | 9.98 | 9.80 | 9.94 | 9.94 | -1.00% | 14,081 |
| Oct 29, 2026 | 10.14 | 10.14 | 10.01 | 10.04 | 10.04 | 1.57% | 12,073 |
| Oct 28, 2026 | 9.93 | 10.02 | 9.83 | 9.89 | 9.89 | 0.66% | 15,125 |
| Oct 27, 2026 | 9.79 | 9.83 | 9.74 | 9.82 | 9.82 | 1.13% | 4,639 |
| Oct 26, 2026 | 9.65 | 9.76 | 9.62 | 9.71 | 9.71 | 0.10% | 43,344 |
| Oct 23, 2026 | 9.64 | 9.74 | 9.64 | 9.70 | 9.70 | -0.72% | 7,918 |
| Oct 22, 2026 | 9.68 | 9.77 | 9.57 | 9.77 | 9.77 | 0.10% | 20,429 |
| Oct 21, 2026 | 9.82 | 9.82 | 9.76 | 9.76 | 9.76 | -0.41% | 7,707 |
| Oct 20, 2026 | 9.92 | 9.92 | 9.80 | 9.80 | 9.80 | -0.10% | 17,486 |
| Oct 19, 2026 | 9.82 | 9.86 | 9.77 | 9.81 | 9.81 | 1.13% | 3,417 |
| Oct 16, 2026 | 9.78 | 9.81 | 9.67 | 9.70 | 9.70 | -0.61% | 20,366 |
| Oct 15, 2026 | 9.60 | 9.93 | 9.60 | 9.76 | 9.76 | 0.51% | 21,774 |
| Oct 14, 2026 | 9.72 | 9.77 | 9.71 | 9.71 | 9.71 | -0.61% | 8,366 |
| Oct 13, 2026 | 9.81 | 9.81 | 9.70 | 9.77 | 9.77 | -0.20% | 18,685 |
| Oct 12, 2026 | 9.65 | 9.99 | 9.65 | 9.79 | 9.79 | 0.41% | 8,699 |
| Oct 9, 2026 | 9.55 | 9.76 | 9.55 | 9.75 | 9.75 | 1.67% | 20,918 |
| Oct 8, 2026 | 9.50 | 9.74 | 9.50 | 9.59 | 9.59 | 0.37% | 9,231 |
| Oct 7, 2026 | 9.71 | 10.36 | 9.48 | 9.56 | 9.56 | -2.20% | 50,425 |
| Oct 6, 2026 | 9.66 | 9.85 | 9.66 | 9.77 | 9.77 | 0.93% | 11,667 |
| Oct 5, 2026 | 9.66 | 9.79 | 9.62 | 9.68 | 9.68 | 0.31% | 12,671 |
| Oct 2, 2026 | 9.67 | 9.81 | 9.62 | 9.65 | 9.65 | 0.42% | 21,441 |
| Oct 1, 2026 | 9.66 | 9.68 | 9.61 | 9.61 | 9.61 | -0.83% | 16,219 |
| Sep 30, 2026 | 9.76 | 9.77 | 9.63 | 9.69 | 9.69 | - | 16,566 |
| Sep 29, 2026 | 9.68 | 9.75 | 9.64 | 9.69 | 9.69 | 0.10% | 11,852 |
| Sep 28, 2026 | 9.90 | 10.63 | 9.67 | 9.68 | 9.68 | -2.71% | 45,320 |
| Sep 25, 2026 | 9.88 | 10.07 | 9.88 | 9.95 | 9.95 | 0.35% | 14,971 |
| Sep 24, 2026 | 10.05 | 10.08 | 9.92 | 9.92 | 9.92 | -0.35% | 17,037 |
| Sep 23, 2026 | 10.12 | 10.12 | 9.95 | 9.95 | 9.95 | -1.00% | 13,890 |
| Sep 22, 2026 | 10.00 | 10.08 | 9.93 | 10.05 | 10.05 | - | 12,375 |
| Sep 21, 2026 | 10.02 | 10.10 | 10.01 | 10.05 | 10.05 | 0.10% | 24,382 |
| Sep 18, 2026 | 10.01 | 10.19 | 10.01 | 10.04 | 10.04 | -0.69% | 9,818 |
| Sep 17, 2026 | 10.08 | 10.29 | 10.08 | 10.11 | 10.11 | -0.20% | 11,944 |
| Sep 16, 2026 | 10.29 | 10.33 | 10.03 | 10.13 | 10.13 | -0.88% | 20,275 |
| Sep 15, 2026 | 10.25 | 10.33 | 10.07 | 10.22 | 10.22 | -0.09% | 24,033 |
| Sep 14, 2026 | 10.51 | 10.58 | 10.35 | 10.38 | 10.23 | -1.98% | 17,278 |
| Sep 11, 2026 | 10.66 | 10.66 | 10.59 | 10.59 | 10.44 | -0.19% | 4,965 |
| Sep 10, 2026 | 10.62 | 10.70 | 10.50 | 10.61 | 10.46 | -0.38% | 13,974 |
| Sep 9, 2026 | 10.65 | 10.73 | 10.62 | 10.65 | 10.50 | 0.19% | 15,713 |
| Sep 8, 2026 | 10.74 | 10.80 | 10.57 | 10.63 | 10.48 | -1.12% | 86,146 |
| Sep 4, 2026 | 10.82 | 10.82 | 10.73 | 10.75 | 10.59 | -1.06% | 17,294 |
| Sep 3, 2026 | 10.91 | 10.99 | 10.84 | 10.87 | 10.71 | 0.70% | 24,031 |
| Sep 2, 2026 | 10.77 | 10.81 | 10.73 | 10.79 | 10.63 | 1.12% | 10,719 |
| Sep 1, 2026 | 10.65 | 10.78 | 10.61 | 10.67 | 10.52 | 0.47% | 40,019 |
| Aug 31, 2026 | 10.69 | 10.88 | 10.60 | 10.62 | 10.47 | -0.75% | 27,678 |
| Aug 28, 2026 | 10.66 | 10.85 | 10.66 | 10.70 | 10.55 | - | 20,662 |
| Aug 27, 2026 | 10.74 | 10.86 | 10.70 | 10.70 | 10.55 | -0.65% | 22,581 |
| Aug 26, 2026 | 10.85 | 10.96 | 10.76 | 10.77 | 10.61 | -0.74% | 24,800 |
| Aug 25, 2026 | 10.73 | 10.93 | 10.73 | 10.85 | 10.69 | 0.37% | 17,334 |
| Aug 24, 2026 | 10.88 | 10.91 | 10.77 | 10.81 | 10.65 | -0.64% | 8,943 |
| Aug 21, 2026 | 10.78 | 10.94 | 10.78 | 10.88 | 10.72 | 1.49% | 31,400 |