Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
9.86
+0.07 (0.72%)
At close: Jul 22, 2026, 4:00 PM EDT
9.61
-0.25 (-2.54%)
Pre-market: Jul 23, 2026, 7:15 AM EDT
Sprott Focus Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 9.95 | 9.95 | 9.82 | 9.86 | 9.86 | 0.72% | 23,770 |
| Jul 21, 2026 | 10.03 | 10.03 | 9.75 | 9.79 | 9.79 | 0.31% | 29,842 |
| Jul 20, 2026 | 9.97 | 9.97 | 9.75 | 9.76 | 9.76 | -1.61% | 23,098 |
| Jul 17, 2026 | 9.79 | 9.92 | 9.79 | 9.92 | 9.92 | 0.30% | 14,906 |
| Jul 16, 2026 | 9.89 | 9.97 | 9.84 | 9.89 | 9.89 | 0.51% | 15,507 |
| Jul 15, 2026 | 9.87 | 9.97 | 9.82 | 9.84 | 9.84 | 0.51% | 76,708 |
| Jul 14, 2026 | 9.79 | 9.88 | 9.75 | 9.79 | 9.79 | 0.67% | 45,716 |
| Jul 13, 2026 | 9.76 | 9.90 | 9.68 | 9.73 | 9.73 | 0.15% | 42,397 |
| Jul 10, 2026 | 9.69 | 9.74 | 9.62 | 9.71 | 9.71 | 0.26% | 24,865 |
| Jul 9, 2026 | 9.71 | 9.74 | 9.62 | 9.69 | 9.69 | 0.68% | 58,239 |
| Jul 8, 2026 | 9.72 | 9.72 | 9.59 | 9.62 | 9.62 | -0.10% | 71,362 |
| Jul 7, 2026 | 9.62 | 9.75 | 9.54 | 9.63 | 9.63 | 1.05% | 99,580 |
| Jul 6, 2026 | 9.56 | 9.72 | 9.48 | 9.53 | 9.53 | 0.11% | 60,922 |
| Jul 2, 2026 | 9.62 | 9.62 | 9.50 | 9.52 | 9.52 | 0.21% | 26,317 |
| Jul 1, 2026 | 9.60 | 9.60 | 9.48 | 9.50 | 9.50 | 0.21% | 35,750 |
| Jun 30, 2026 | 9.46 | 9.54 | 9.46 | 9.48 | 9.48 | 0.11% | 17,250 |
| Jun 29, 2026 | 9.47 | 9.57 | 9.40 | 9.47 | 9.47 | 0.74% | 6,591 |
| Jun 26, 2026 | 9.47 | 9.62 | 9.40 | 9.40 | 9.40 | -1.26% | 17,722 |
| Jun 25, 2026 | 9.50 | 9.60 | 9.46 | 9.52 | 9.52 | - | 77,931 |
| Jun 24, 2026 | 9.56 | 9.60 | 9.49 | 9.52 | 9.52 | -0.31% | 40,672 |
| Jun 23, 2026 | 9.56 | 9.58 | 9.51 | 9.55 | 9.55 | -0.62% | 20,896 |
| Jun 22, 2026 | 9.66 | 9.69 | 9.61 | 9.61 | 9.61 | -1.39% | 10,858 |
| Jun 18, 2026 | 9.95 | 9.99 | 9.50 | 9.75 | 9.75 | -2.06% | 30,439 |
| Jun 17, 2026 | 9.95 | 10.07 | 9.95 | 9.95 | 9.95 | -0.10% | 11,459 |
| Jun 16, 2026 | 10.06 | 10.06 | 9.95 | 9.96 | 9.96 | -1.87% | 8,186 |
| Jun 15, 2026 | 10.10 | 10.21 | 10.07 | 10.15 | 10.15 | 0.30% | 10,936 |
| Jun 12, 2026 | 10.13 | 10.21 | 10.03 | 10.12 | 10.12 | 0.52% | 16,280 |
| Jun 11, 2026 | 10.16 | 10.25 | 10.13 | 10.21 | 10.07 | 0.99% | 9,566 |
| Jun 10, 2026 | 10.01 | 10.11 | 10.01 | 10.11 | 9.97 | 0.20% | 13,798 |
| Jun 9, 2026 | 10.16 | 10.20 | 10.01 | 10.09 | 9.95 | -0.88% | 19,651 |
| Jun 8, 2026 | 10.42 | 10.42 | 10.15 | 10.18 | 10.04 | 0.30% | 22,329 |
| Jun 5, 2026 | 10.34 | 10.39 | 10.08 | 10.15 | 10.01 | -3.01% | 20,944 |
| Jun 4, 2026 | 10.15 | 10.47 | 10.15 | 10.47 | 10.32 | 3.00% | 15,029 |
| Jun 3, 2026 | 10.33 | 10.33 | 10.16 | 10.16 | 10.02 | -2.35% | 10,627 |
| Jun 2, 2026 | 10.34 | 10.42 | 10.26 | 10.41 | 10.26 | 1.66% | 17,480 |
| Jun 1, 2026 | 10.40 | 10.40 | 10.19 | 10.24 | 10.09 | -0.20% | 15,991 |
| May 29, 2026 | 10.26 | 10.29 | 10.16 | 10.26 | 10.11 | 0.30% | 16,478 |
| May 28, 2026 | 10.24 | 10.31 | 10.20 | 10.22 | 10.08 | -0.45% | 19,770 |
| May 27, 2026 | 10.30 | 10.30 | 10.17 | 10.27 | 10.13 | 0.74% | 11,971 |
| May 26, 2026 | 10.31 | 10.33 | 10.17 | 10.20 | 10.05 | 0.44% | 58,180 |
| May 22, 2026 | 10.11 | 10.17 | 10.08 | 10.15 | 10.01 | 0.74% | 11,268 |
| May 21, 2026 | 9.98 | 10.08 | 9.98 | 10.08 | 9.93 | 0.55% | 4,664 |
| May 20, 2026 | 9.90 | 10.03 | 9.90 | 10.02 | 9.88 | 1.42% | 26,908 |
| May 19, 2026 | 10.06 | 10.15 | 9.87 | 9.88 | 9.74 | -1.15% | 76,835 |
| May 18, 2026 | 10.16 | 10.28 | 9.96 | 10.00 | 9.86 | -1.72% | 33,093 |
| May 15, 2026 | 10.32 | 10.32 | 10.15 | 10.17 | 10.03 | -1.83% | 37,197 |
| May 14, 2026 | 10.32 | 10.44 | 10.21 | 10.36 | 10.22 | 0.97% | 30,499 |
| May 13, 2026 | 10.19 | 10.43 | 10.19 | 10.26 | 10.12 | 0.20% | 23,750 |
| May 12, 2026 | 10.29 | 10.29 | 10.20 | 10.24 | 10.10 | -0.68% | 8,251 |
| May 11, 2026 | 10.18 | 10.31 | 10.18 | 10.31 | 10.17 | 1.38% | 16,048 |