Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
10.15
+0.07 (0.69%)
At close: May 22, 2026, 4:00 PM EDT
10.09
-0.06 (-0.59%)
After-hours: May 22, 2026, 4:10 PM EDT
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.11 | 10.17 | 10.08 | 10.15 | 10.15 | 0.74% | 11,268 |
| May 21, 2026 | 9.98 | 10.08 | 9.98 | 10.08 | 10.08 | 0.55% | 4,664 |
| May 20, 2026 | 9.90 | 10.03 | 9.90 | 10.02 | 10.02 | 1.42% | 26,908 |
| May 19, 2026 | 10.06 | 10.15 | 9.87 | 9.88 | 9.88 | -1.15% | 76,835 |
| May 18, 2026 | 10.16 | 10.28 | 9.96 | 10.00 | 10.00 | -1.72% | 33,093 |
| May 15, 2026 | 10.32 | 10.32 | 10.15 | 10.17 | 10.17 | -1.83% | 37,197 |
| May 14, 2026 | 10.32 | 10.44 | 10.21 | 10.36 | 10.36 | 0.97% | 30,499 |
| May 13, 2026 | 10.19 | 10.43 | 10.19 | 10.26 | 10.26 | 0.20% | 23,750 |
| May 12, 2026 | 10.29 | 10.29 | 10.20 | 10.24 | 10.24 | -0.68% | 8,251 |
| May 11, 2026 | 10.18 | 10.31 | 10.18 | 10.31 | 10.31 | 1.38% | 16,048 |
| May 8, 2026 | 10.13 | 10.17 | 10.12 | 10.17 | 10.17 | 0.59% | 5,786 |
| May 7, 2026 | 10.16 | 10.19 | 10.11 | 10.11 | 10.11 | -0.88% | 14,331 |
| May 6, 2026 | 10.12 | 10.27 | 10.12 | 10.20 | 10.20 | 0.20% | 29,925 |
| May 5, 2026 | 10.11 | 10.18 | 10.10 | 10.18 | 10.18 | 1.70% | 8,922 |
| May 4, 2026 | 10.12 | 10.18 | 10.01 | 10.01 | 10.01 | -0.99% | 14,166 |
| May 1, 2026 | 10.22 | 10.29 | 10.11 | 10.11 | 10.11 | -0.88% | 9,998 |
| Apr 30, 2026 | 10.01 | 10.26 | 10.01 | 10.20 | 10.20 | 1.29% | 49,984 |
| Apr 29, 2026 | 10.11 | 10.11 | 10.02 | 10.07 | 10.07 | - | 27,061 |
| Apr 28, 2026 | 10.12 | 10.18 | 9.98 | 10.07 | 10.07 | -1.07% | 63,785 |
| Apr 27, 2026 | 10.08 | 10.20 | 10.04 | 10.18 | 10.18 | 0.19% | 23,626 |
| Apr 24, 2026 | 10.09 | 10.18 | 9.96 | 10.16 | 10.16 | 1.60% | 48,980 |
| Apr 23, 2026 | 10.06 | 10.08 | 9.97 | 10.00 | 10.00 | -0.60% | 26,345 |
| Apr 22, 2026 | 9.87 | 10.08 | 9.87 | 10.06 | 10.06 | 1.21% | 15,181 |
| Apr 21, 2026 | 9.92 | 9.99 | 9.87 | 9.94 | 9.94 | 1.22% | 28,268 |
| Apr 20, 2026 | 9.97 | 10.07 | 9.82 | 9.82 | 9.82 | -1.31% | 94,715 |
| Apr 17, 2026 | 10.01 | 10.06 | 9.93 | 9.95 | 9.95 | 0.86% | 22,657 |
| Apr 16, 2026 | 9.89 | 10.00 | 9.80 | 9.87 | 9.87 | 0.56% | 58,297 |
| Apr 15, 2026 | 10.03 | 10.03 | 9.75 | 9.81 | 9.81 | -1.36% | 52,063 |
| 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 | 1.16% | 48,186 |
| Mar 13, 2026 | 9.63 | 9.67 | 9.36 | 9.36 | 9.36 | -2.24% | 23,018 |