FCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	37.63	37.63	36.06	36.95	36.95	-6.46%	31,851
Mar 2, 2026	38.72	39.54	38.51	39.50	39.50	0.90%	20,673
Feb 27, 2026	38.71	42.46	38.71	39.15	39.15	-0.60%	8,723
Feb 26, 2026	39.67	39.67	38.30	39.39	39.38	-1.09%	14,748
Feb 25, 2026	39.69	40.20	39.69	39.82	39.82	2.02%	49,535
Feb 24, 2026	38.89	39.36	38.89	39.03	39.03	0.73%	37,624
Feb 23, 2026	38.76	38.93	38.53	38.75	38.75	-0.28%	12,983
Feb 20, 2026	38.29	39.13	38.29	38.86	38.86	0.89%	28,206
Feb 19, 2026	37.98	38.54	37.98	38.51	38.51	-0.24%	6,866
Feb 18, 2026	38.21	39.11	38.19	38.60	38.60	1.72%	20,097
Feb 17, 2026	37.36	38.38	37.07	37.95	37.95	0.11%	16,607
Feb 13, 2026	36.66	38.34	36.66	37.91	37.91	1.42%	9,152
Feb 12, 2026	38.88	38.90	37.17	37.38	37.38	-2.59%	7,431
Feb 11, 2026	38.46	38.60	37.63	38.37	38.37	2.31%	23,076
Feb 10, 2026	37.62	37.90	37.28	37.50	37.50	-1.61%	14,038
Feb 9, 2026	37.31	38.34	37.31	38.12	38.12	2.05%	20,410
Feb 6, 2026	36.58	37.35	36.23	37.35	37.35	5.01%	17,702
Feb 5, 2026	35.27	36.49	35.00	35.57	35.57	-1.42%	30,021
Feb 4, 2026	37.55	37.55	35.17	36.08	36.08	-4.75%	23,018
Feb 3, 2026	37.62	38.00	37.32	37.88	37.88	2.03%	15,872
Feb 2, 2026	36.12	37.39	36.12	37.13	37.13	2.49%	11,897
Jan 30, 2026	37.53	37.53	36.23	36.23	36.23	-3.57%	17,166
Jan 29, 2026	38.17	38.26	37.33	37.57	37.57	-1.75%	100,505
Jan 28, 2026	38.18	38.46	38.00	38.24	38.24	1.71%	6,763
Jan 27, 2026	37.13	37.66	36.97	37.60	37.60	2.09%	7,116
Jan 26, 2026	37.18	38.89	36.77	36.83	36.83	-1.02%	90,713
Jan 23, 2026	37.73	37.73	37.04	37.21	37.21	-1.26%	40,955
Jan 22, 2026	37.70	37.90	37.24	37.68	37.68	1.23%	27,713
Jan 21, 2026	37.05	37.35	36.57	37.22	37.22	1.80%	35,775
Jan 20, 2026	35.73	36.65	35.73	36.57	36.56	1.10%	26,002
Jan 16, 2026	36.21	36.34	35.96	36.17	36.17	0.90%	25,200
Jan 15, 2026	36.22	36.42	35.84	35.85	35.85	0.58%	23,107
Jan 14, 2026	35.68	35.73	35.38	35.64	35.64	-0.83%	10,314
Jan 13, 2026	36.00	36.21	35.94	35.94	35.94	0.28%	18,482
Jan 12, 2026	35.20	35.85	35.20	35.84	35.84	1.86%	2,294
Jan 9, 2026	34.85	35.20	34.85	35.18	35.18	3.55%	20,214
Jan 8, 2026	34.06	34.06	33.81	33.98	33.98	-1.18%	1,467
Jan 7, 2026	34.35	34.50	34.29	34.38	34.38	-0.32%	5,343
Jan 6, 2026	33.31	34.50	33.31	34.50	34.50	4.36%	5,628
Jan 5, 2026	32.78	33.06	32.78	33.06	33.06	0.75%	3,428
Jan 2, 2026	32.00	32.81	32.00	32.81	32.81	4.55%	33,889
Dec 31, 2025	31.52	31.52	31.36	31.38	31.38	-0.91%	649
Dec 30, 2025	31.92	31.92	31.67	31.67	31.67	-0.58%	25,302
Dec 29, 2025	31.66	31.85	31.66	31.85	31.85	-4.82%	4,510
Dec 26, 2025	33.51	33.51	33.46	33.46	32.10	-0.23%	459
Dec 24, 2025	33.53	33.54	33.53	33.54	32.18	0.46%	201
Dec 23, 2025	33.20	33.39	33.20	33.39	32.03	0.27%	1,740
Dec 22, 2025	33.45	33.45	33.12	33.30	31.95	0.96%	4,219
Dec 19, 2025	32.31	33.01	32.31	32.98	31.64	4.14%	6,574
Dec 18, 2025	32.09	32.09	31.67	31.67	30.39	1.76%	5,229
Dec 17, 2025	32.25	32.26	31.13	31.13	29.86	-2.78%	2,840
Dec 16, 2025	32.21	32.21	31.75	32.01	30.71	-0.24%	20,294
Dec 15, 2025	32.76	32.76	32.09	32.09	30.79	-0.92%	21,174
Dec 12, 2025	33.44	33.44	32.37	32.39	31.07	-4.42%	31,395
Dec 11, 2025	33.43	33.94	32.90	33.89	32.51	1.27%	18,539
Dec 10, 2025	33.10	33.46	32.86	33.46	32.10	1.42%	880
Dec 9, 2025	32.92	33.06	32.92	32.99	31.65	-0.21%	946
Dec 8, 2025	33.06	33.06	33.06	33.06	31.72	0.25%	527
Dec 5, 2025	32.63	33.03	32.63	32.98	31.64	1.08%	3,588
Dec 4, 2025	31.96	32.67	31.96	32.62	31.30	1.15%	1,467
Dec 3, 2025	32.08	32.25	32.08	32.25	30.94	-0.45%	5,027
Dec 2, 2025	32.90	33.07	32.40	32.40	31.08	0.27%	6,989
Dec 1, 2025	32.18	32.44	32.18	32.31	31.00	-1.48%	15,985
Nov 28, 2025	32.79	32.84	32.76	32.80	31.47	1.85%	1,101
Nov 26, 2025	31.84	32.42	31.78	32.20	30.89	2.50%	6,800
Nov 25, 2025	30.05	31.42	30.05	31.42	30.14	1.04%	942
Nov 24, 2025	30.55	31.09	30.55	31.09	29.83	5.73%	3,277
Nov 21, 2025	28.95	29.41	28.33	29.41	28.21	0.94%	29,410
Nov 20, 2025	32.19	32.19	29.13	29.13	27.95	-6.19%	51,477
Nov 19, 2025	30.71	31.33	30.67	31.06	29.80	1.53%	3,140
Nov 18, 2025	30.35	30.74	30.25	30.59	29.35	-2.00%	8,016
Nov 17, 2025	31.77	31.81	30.90	31.21	29.95	-1.44%	4,694
Nov 14, 2025	30.52	32.14	30.52	31.67	30.38	0.13%	7,164
Nov 13, 2025	33.50	33.50	31.37	31.63	30.35	-7.03%	265,832
Nov 12, 2025	34.50	34.50	33.95	34.02	32.64	0.01%	1,149
Nov 11, 2025	34.57	34.57	34.02	34.02	32.64	-3.04%	1,031
Nov 10, 2025	35.29	35.29	34.59	35.09	33.66	3.52%	219,598
Nov 7, 2025	32.22	33.89	32.12	33.89	32.52	0.88%	6,899
Nov 6, 2025	34.91	34.91	33.55	33.60	32.23	-3.21%	15,523
Nov 5, 2025	34.33	35.13	34.20	34.71	33.30	3.27%	9,581
Nov 4, 2025	34.11	34.67	33.55	33.61	32.25	-5.06%	14,005
Nov 3, 2025	35.39	35.52	34.80	35.40	33.96	1.10%	15,243
Oct 31, 2025	35.21	35.47	34.49	35.02	33.59	1.92%	15,670
Oct 30, 2025	34.85	35.01	34.20	34.36	32.96	-2.67%	11,745
Oct 29, 2025	34.56	35.51	34.56	35.30	33.87	4.16%	37,233
Oct 28, 2025	33.75	34.06	33.63	33.89	32.51	0.37%	23,491
Oct 27, 2025	34.20	34.20	33.55	33.77	32.39	0.97%	24,243
Oct 24, 2025	33.14	33.57	33.14	33.44	32.08	4.43%	67,941
Oct 23, 2025	31.27	32.37	31.27	32.02	30.72	3.63%	21,832
Oct 22, 2025	31.78	31.82	30.08	30.90	29.64	-3.50%	10,205
Oct 21, 2025	32.12	32.21	31.89	32.02	30.72	-2.13%	3,320
Oct 20, 2025	32.99	33.01	32.70	32.72	31.39	1.13%	16,837
Oct 17, 2025	32.20	32.40	32.02	32.35	31.04	-1.27%	5,359
Oct 16, 2025	33.16	33.37	32.58	32.77	31.44	-0.23%	18,264
Oct 15, 2025	33.44	33.54	32.33	32.85	31.51	0.76%	4,407
Oct 14, 2025	32.82	33.10	32.60	32.60	31.27	-1.53%	22,348
Oct 13, 2025	32.77	33.13	32.51	33.10	31.76	5.24%	5,844
Oct 10, 2025	32.99	33.00	31.45	31.45	30.17	-4.20%	2,598
Oct 9, 2025	32.90	32.96	32.76	32.83	31.50	-0.52%	3,503
Oct 8, 2025	32.66	33.01	32.66	33.01	31.66	1.83%	3,294