Focus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.54	31.54	29.80	30.49	-	1.60%	4,460,890
Apr 28, 2026	30.92	31.27	29.83	30.01	30.01	-2.82%	9,157,612
Apr 27, 2026	31.45	31.45	30.71	30.88	30.88	-1.50%	7,936,840
Apr 24, 2026	31.54	32.31	31.06	31.35	31.35	-2.03%	10,457,480
Apr 23, 2026	33.62	33.73	31.95	32.00	32.00	-6.31%	14,007,120
Apr 22, 2026	33.45	34.17	33.11	34.15	33.62	1.95%	12,210,029
Apr 21, 2026	33.69	34.06	33.32	33.50	32.97	-1.05%	12,026,783
Apr 20, 2026	32.60	33.86	32.35	33.85	33.32	3.97%	14,950,155
Apr 17, 2026	32.38	32.62	32.03	32.56	32.05	0.57%	10,082,515
Apr 16, 2026	31.90	32.60	31.77	32.38	31.87	2.76%	12,368,575
Apr 15, 2026	31.92	31.96	31.46	31.51	31.01	-0.61%	7,260,109
Apr 14, 2026	31.92	32.04	31.40	31.70	31.20	1.18%	8,086,288
Apr 13, 2026	31.41	31.56	31.05	31.33	30.84	-0.78%	7,684,317
Apr 10, 2026	31.00	31.68	31.00	31.58	31.08	2.37%	10,143,476
Apr 9, 2026	31.19	31.27	30.67	30.85	30.36	-2.91%	10,539,359
Apr 8, 2026	30.33	31.77	30.33	31.77	31.27	6.64%	15,234,972
Apr 7, 2026	29.62	30.14	29.47	29.79	29.32	1.23%	6,556,663
Apr 3, 2026	29.92	30.00	29.32	29.43	28.97	-1.19%	5,196,472
Apr 2, 2026	30.69	30.69	29.66	29.79	29.32	-3.39%	9,648,187
Apr 1, 2026	31.14	31.31	30.45	30.83	30.34	0.45%	9,869,728
Mar 31, 2026	30.39	31.52	30.31	30.69	30.21	0.96%	9,503,704
Mar 30, 2026	29.75	30.60	29.55	30.40	29.92	1.02%	7,314,895
Mar 27, 2026	29.32	30.29	29.32	30.09	29.62	1.19%	6,546,084
Mar 26, 2026	30.31	30.87	29.65	29.74	29.27	-1.81%	8,917,583
Mar 25, 2026	30.09	30.60	30.09	30.29	29.81	0.66%	8,775,519
Mar 24, 2026	30.14	30.23	29.59	30.09	29.61	1.43%	6,867,156
Mar 23, 2026	31.10	31.50	29.31	29.66	29.19	-4.81%	11,818,806
Mar 20, 2026	31.66	32.24	31.15	31.16	30.67	0.32%	14,815,306
Mar 19, 2026	31.78	31.78	30.88	31.06	30.57	-3.30%	8,075,144
Mar 18, 2026	32.06	32.32	31.95	32.12	31.62	0.36%	7,805,095
Mar 17, 2026	32.21	32.65	31.99	32.01	31.50	-0.26%	6,289,087
Mar 16, 2026	32.06	32.33	31.74	32.09	31.59	-0.34%	7,833,370
Mar 13, 2026	33.01	33.14	32.04	32.20	31.69	-2.42%	9,385,297
Mar 12, 2026	33.39	33.59	32.91	33.00	32.48	-1.47%	6,044,498
Mar 11, 2026	33.70	33.82	33.30	33.49	32.96	-0.64%	5,798,233
Mar 10, 2026	33.91	34.42	33.57	33.71	33.18	0.41%	9,000,023
Mar 9, 2026	33.21	33.81	32.66	33.57	33.04	0.25%	7,271,952
Mar 6, 2026	33.07	33.69	33.01	33.49	32.96	0.76%	5,761,242
Mar 5, 2026	33.15	33.52	32.94	33.23	32.71	2.15%	6,693,382
Mar 4, 2026	32.72	33.23	32.25	32.53	32.02	-1.47%	9,062,930
Mar 3, 2026	34.41	34.58	32.87	33.02	32.49	-3.96%	10,172,343
Mar 2, 2026	34.62	34.96	33.94	34.38	33.83	-2.68%	11,032,390
Feb 27, 2026	34.82	35.71	34.62	35.32	34.77	1.44%	9,952,010
Feb 26, 2026	34.65	34.99	34.48	34.82	34.27	0.49%	7,894,668
Feb 25, 2026	34.55	34.89	34.46	34.65	34.11	0.47%	8,438,357
Feb 24, 2026	37.06	37.09	34.42	34.49	33.95	-6.08%	20,784,165
Feb 13, 2026	37.54	37.99	36.66	36.72	36.14	-2.99%	10,281,410
Feb 12, 2026	37.43	38.30	37.23	37.85	37.26	1.11%	7,925,033
Feb 11, 2026	37.82	38.11	37.32	37.44	36.85	-1.56%	7,300,565
Feb 10, 2026	37.64	38.45	37.09	38.03	37.43	1.73%	13,496,131
Feb 9, 2026	37.03	37.59	36.60	37.39	36.80	2.92%	10,892,038
Feb 6, 2026	36.52	37.12	35.82	36.32	35.75	-1.21%	8,046,531
Feb 5, 2026	36.73	37.35	36.63	36.77	36.19	-1.08%	9,751,512
Feb 4, 2026	39.31	39.39	36.45	37.17	36.58	-6.29%	20,346,247
Feb 3, 2026	39.15	39.75	38.48	39.66	39.04	3.02%	9,077,265
Feb 2, 2026	39.69	40.45	38.46	38.50	37.89	-3.66%	8,295,125
Jan 30, 2026	40.23	40.33	39.01	39.96	39.33	-1.50%	11,174,257
Jan 29, 2026	39.73	42.65	39.32	40.57	39.93	1.27%	18,350,162
Jan 28, 2026	41.15	41.59	39.94	40.06	39.43	-3.25%	12,430,364
Jan 27, 2026	41.09	42.18	40.39	41.41	40.75	0.69%	11,521,314
Jan 26, 2026	41.76	43.19	40.49	41.12	40.47	-0.48%	16,418,947
Jan 23, 2026	40.95	41.87	40.69	41.32	40.67	1.36%	13,164,488
Jan 22, 2026	40.75	42.06	40.52	40.77	40.13	0.13%	11,751,765
Jan 21, 2026	40.94	41.69	40.31	40.72	40.07	-1.25%	13,032,655
Jan 20, 2026	41.92	42.14	40.84	41.23	40.58	-0.85%	11,733,343
Jan 19, 2026	43.23	44.04	41.39	41.59	40.93	-4.64%	18,391,047
Jan 16, 2026	43.55	45.12	42.19	43.61	42.92	-0.94%	22,630,087
Jan 15, 2026	46.25	46.39	43.08	44.02	43.33	-6.52%	33,983,182
Jan 14, 2026	43.48	48.82	43.45	47.09	46.35	6.10%	41,513,458
Jan 13, 2026	45.19	46.75	43.35	44.39	43.68	-1.03%	37,469,756
Jan 12, 2026	42.23	45.08	42.08	44.85	44.14	9.44%	47,255,441
Jan 9, 2026	37.24	41.19	37.24	40.98	40.33	9.43%	29,267,029
Jan 8, 2026	36.39	38.37	36.20	37.45	36.86	2.59%	12,207,441
Jan 7, 2026	36.92	37.25	36.40	36.50	35.92	-1.60%	7,165,794
Jan 6, 2026	36.92	37.35	36.15	37.09	36.51	0.04%	14,085,265
Jan 5, 2026	35.46	37.73	35.18	37.08	36.49	5.33%	21,999,236
Dec 31, 2025	33.91	35.74	33.87	35.20	34.65	3.27%	14,551,965
Dec 30, 2025	33.85	34.91	33.80	34.09	33.55	1.84%	12,782,867
Dec 29, 2025	33.12	33.93	33.03	33.47	32.94	0.79%	5,348,589
Dec 26, 2025	33.63	33.68	33.09	33.21	32.68	-1.55%	4,719,740
Dec 25, 2025	33.52	33.98	33.52	33.73	33.20	0.64%	5,510,829
Dec 24, 2025	33.62	33.75	33.22	33.52	32.99	-0.59%	4,325,229
Dec 23, 2025	33.24	33.89	32.87	33.72	33.18	0.83%	8,599,858
Dec 22, 2025	32.79	33.59	32.39	33.44	32.91	1.99%	8,865,117
Dec 19, 2025	33.15	33.99	32.68	32.79	32.27	0.50%	8,479,119
Dec 18, 2025	32.75	33.17	32.62	32.62	32.11	-1.49%	4,099,159
Dec 17, 2025	31.95	33.21	31.59	33.12	32.59	3.14%	8,956,856
Dec 16, 2025	31.93	32.85	31.93	32.11	31.60	0.58%	5,496,204
Dec 15, 2025	32.89	32.89	31.92	31.92	31.42	-3.47%	7,886,689
Dec 12, 2025	33.02	33.15	32.85	33.07	32.55	0.35%	5,889,250
Dec 11, 2025	33.30	33.39	32.94	32.95	32.43	-1.02%	3,831,994
Dec 10, 2025	33.11	33.34	32.92	33.29	32.77	0.44%	4,018,819
Dec 9, 2025	33.50	33.67	33.09	33.15	32.62	-1.84%	6,186,348
Dec 8, 2025	33.31	33.82	33.15	33.77	33.24	1.52%	9,166,104
Dec 5, 2025	33.16	33.31	32.45	33.26	32.74	0.21%	8,758,099
Dec 4, 2025	33.08	33.40	32.82	33.19	32.67	0.58%	7,650,486
Dec 3, 2025	34.14	34.19	32.92	33.00	32.48	-3.03%	12,422,279
Dec 2, 2025	34.62	34.77	34.00	34.03	33.49	-2.32%	7,700,029
Dec 1, 2025	35.25	35.27	34.46	34.84	34.29	-1.16%	10,962,379
Nov 28, 2025	35.15	35.73	34.79	35.25	34.69	0.09%	9,588,669