Skip to main content
Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
9.62
-0.11 (-1.13%)
Mar 9, 2026, 1:20 PM EDT - Market open

Sprott Focus Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.639.649.459.58--1.54%15,632
Mar 6, 20269.709.749.689.739.73-0.82%36,176
Mar 5, 20269.969.979.779.819.81-2.29%21,186
Mar 4, 20269.9610.059.9110.0410.041.31%140,772
Mar 3, 20269.929.999.869.919.91-2.17%18,284
Mar 2, 202610.0110.169.9510.1310.131.00%33,611
Feb 27, 20269.9810.049.9710.0310.030.50%13,291
Feb 26, 202610.1110.149.959.989.98-0.89%46,520
Feb 25, 202610.0810.099.9210.0710.070.10%31,194
Feb 24, 20269.9110.069.8810.0610.061.76%29,371
Feb 23, 20269.759.929.759.899.890.47%31,601
Feb 20, 20269.869.959.819.849.84-0.10%33,696
Feb 19, 20269.919.919.849.859.850.31%32,650
Feb 18, 20269.789.919.789.829.820.41%22,032
Feb 17, 20269.749.939.729.789.78-32,946
Feb 13, 20269.669.819.659.789.780.51%14,075
Feb 12, 20269.919.949.709.739.73-1.82%41,110
Feb 11, 20269.969.969.869.919.910.71%30,261
Feb 10, 20269.879.919.759.849.840.05%61,899
Feb 9, 20269.689.849.679.849.841.39%21,592
Feb 6, 20269.609.709.589.709.701.78%33,725
Feb 5, 20269.639.659.419.539.53-1.56%61,125
Feb 4, 20269.529.709.499.689.681.05%57,861
Feb 3, 20269.509.599.459.589.581.48%39,698
Feb 2, 20269.349.459.319.449.440.64%23,630
Jan 30, 20269.429.449.339.389.38-1.68%58,146
Jan 29, 20269.639.659.459.549.540.10%47,054
Jan 28, 20269.529.539.489.539.530.53%10,568
Jan 27, 20269.509.549.469.489.48-0.21%46,986
Jan 26, 20269.569.639.509.509.50-0.08%23,508
Jan 23, 20269.509.529.479.519.510.51%26,310
Jan 22, 20269.389.549.389.469.461.15%27,987
Jan 21, 20269.169.409.169.359.351.76%28,728
Jan 20, 20269.189.259.179.199.19-0.54%37,698
Jan 16, 20269.229.259.199.249.240.76%27,299
Jan 15, 20269.109.249.099.179.170.88%24,737
Jan 14, 20269.009.139.009.099.090.94%28,756
Jan 13, 20268.959.058.929.019.010.61%34,743
Jan 12, 20268.928.998.918.958.950.34%19,488
Jan 9, 20268.908.948.908.928.920.45%26,952
Jan 8, 20268.748.888.748.888.881.37%19,409
Jan 7, 20268.888.888.768.768.76-1.57%32,852
Jan 6, 20268.828.908.758.908.901.37%33,121
Jan 5, 20268.728.838.728.788.781.15%17,914
Jan 2, 20268.758.828.578.688.68-50,458
Dec 31, 20258.728.868.688.688.68-0.46%27,927
Dec 30, 20258.678.788.678.728.720.58%15,295
Dec 29, 20258.728.768.578.678.67-0.69%34,391
Dec 26, 20258.848.958.728.738.73-25,652
Dec 24, 20258.698.738.678.738.730.11%7,645
Dec 23, 20258.748.748.668.728.720.69%14,111
Dec 22, 20258.638.708.558.668.660.64%59,693
Dec 19, 20258.628.708.608.618.61-0.41%15,834
Dec 18, 20258.588.718.578.648.640.93%25,732
Dec 17, 20258.558.588.548.568.560.59%23,655
Dec 16, 20258.548.568.508.518.51-0.58%18,939
Dec 15, 20258.638.728.558.568.56-0.35%18,747
Dec 12, 20258.748.758.598.598.59-3.59%23,046
Dec 11, 20258.828.958.828.918.721.25%46,349
Dec 10, 20258.738.828.738.808.610.80%10,661
Dec 9, 20258.688.778.688.738.540.58%59,152
Dec 8, 20258.708.758.658.688.49-0.63%22,511
Dec 5, 20258.788.828.708.748.550.87%24,958
Dec 4, 20258.678.738.638.668.47-0.23%47,127
Dec 3, 20258.508.688.508.688.491.88%11,989
Dec 2, 20258.558.558.478.528.34-0.23%12,588
Dec 1, 20258.528.618.528.548.360.23%12,321
Nov 28, 20258.478.538.478.528.341.07%8,669
Nov 26, 20258.298.478.298.438.251.75%6,178
Nov 25, 20258.178.298.178.298.111.41%2,966
Nov 24, 20258.128.298.108.177.990.70%40,439
Nov 21, 20258.008.157.998.117.941.79%17,154
Nov 20, 20258.288.327.977.977.80-1.85%61,304
Nov 19, 20258.178.288.088.127.95-0.37%27,600
Nov 18, 20258.138.268.138.157.98-0.65%14,745
Nov 17, 20258.348.358.208.208.03-1.41%19,932
Nov 14, 20258.278.358.278.328.14-0.54%3,347
Nov 13, 20258.458.458.368.378.19-1.24%16,472
Nov 12, 20258.448.508.448.478.290.41%5,135
Nov 11, 20258.328.468.288.448.251.02%11,846
Nov 10, 20258.248.368.248.358.172.20%11,608
Nov 7, 20258.158.198.148.177.99-0.61%8,230
Nov 6, 20258.258.268.158.228.040.12%14,855
Nov 5, 20258.128.258.128.218.030.49%10,452
Nov 4, 20258.168.258.138.177.99-0.97%17,932
Nov 3, 20258.308.388.188.258.07-0.36%17,798
Oct 31, 20258.278.308.208.288.100.49%23,102
Oct 30, 20258.268.308.218.248.06-0.36%32,078
Oct 29, 20258.398.498.228.278.09-2.01%50,532
Oct 28, 20258.398.498.368.448.260.36%3,845
Oct 27, 20258.408.458.398.418.230.36%7,664
Oct 24, 20258.448.488.388.388.20-0.48%19,046
Oct 23, 20258.368.448.368.428.241.32%11,435
Oct 22, 20258.358.358.268.318.13-0.48%12,001
Oct 21, 20258.378.478.298.358.17-0.83%31,328
Oct 20, 20258.358.438.358.428.240.56%6,166
Oct 17, 20258.468.468.358.378.19-0.20%11,007
Oct 16, 20258.428.468.358.398.210.36%19,254
Oct 15, 20258.398.428.308.368.180.72%44,378
Oct 14, 20258.208.378.208.308.120.12%10,969