Skip to main content
Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
8.74
+0.07 (0.87%)
At close: Dec 5, 2025, 4:00 PM EST
8.73
0.00 (-0.06%)
After-hours: Dec 5, 2025, 4:10 PM EST

Sprott Focus Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.788.828.708.748.740.87%24,958
Dec 4, 20258.678.738.638.668.66-0.23%47,127
Dec 3, 20258.508.688.508.688.681.88%11,922
Dec 2, 20258.558.558.478.528.52-0.23%12,578
Dec 1, 20258.528.618.528.548.540.23%12,321
Nov 28, 20258.478.538.478.528.521.07%8,669
Nov 26, 20258.298.478.298.438.431.75%6,178
Nov 25, 20258.178.298.178.298.291.41%2,966
Nov 24, 20258.128.298.108.178.170.70%40,439
Nov 21, 20258.008.157.998.118.111.79%17,104
Nov 20, 20258.288.327.977.977.97-1.85%61,252
Nov 19, 20258.178.288.088.128.12-0.37%27,600
Nov 18, 20258.138.268.138.158.15-0.65%14,745
Nov 17, 20258.348.358.208.208.20-1.41%19,932
Nov 14, 20258.278.358.278.328.32-0.54%3,347
Nov 13, 20258.458.458.368.378.37-1.24%16,472
Nov 12, 20258.448.508.448.478.470.41%5,135
Nov 11, 20258.328.468.288.448.441.02%11,846
Nov 10, 20258.248.368.248.358.352.20%11,608
Nov 7, 20258.158.198.148.178.17-0.61%8,230
Nov 6, 20258.258.268.158.228.220.12%14,855
Nov 5, 20258.128.258.128.218.210.49%10,452
Nov 4, 20258.168.258.138.178.17-0.97%17,932
Nov 3, 20258.308.388.188.258.25-0.36%17,798
Oct 31, 20258.278.308.208.288.280.49%23,102
Oct 30, 20258.268.308.218.248.24-0.36%32,078
Oct 29, 20258.398.498.228.278.27-2.01%50,532
Oct 28, 20258.398.498.368.448.440.36%3,845
Oct 27, 20258.408.458.398.418.410.36%7,664
Oct 24, 20258.448.488.388.388.38-0.48%19,046
Oct 23, 20258.368.448.368.428.421.32%11,435
Oct 22, 20258.358.358.268.318.31-0.48%12,001
Oct 21, 20258.378.478.298.358.35-0.83%31,328
Oct 20, 20258.358.438.358.428.420.56%6,166
Oct 17, 20258.468.468.358.378.37-0.20%11,007
Oct 16, 20258.428.468.358.398.390.36%19,254
Oct 15, 20258.398.428.308.368.360.72%44,378
Oct 14, 20258.208.378.208.308.300.12%10,969
Oct 13, 20258.208.308.208.298.292.22%6,356
Oct 10, 20258.318.358.118.118.11-2.72%23,121
Oct 9, 20258.408.448.328.348.34-0.87%38,824
Oct 8, 20258.428.428.398.418.410.48%15,100
Oct 7, 20258.408.458.358.378.37-0.71%15,164
Oct 6, 20258.348.498.348.438.430.24%37,026
Oct 3, 20258.378.478.308.418.410.60%13,747
Oct 2, 20258.298.368.288.368.360.58%21,806
Oct 1, 20258.318.348.308.318.310.02%17,564
Sep 30, 20258.308.348.258.318.310.12%37,238
Sep 29, 20258.278.398.278.308.30-20,134
Sep 26, 20258.238.348.238.308.300.52%26,334
Sep 25, 20258.168.268.168.268.26-0.04%44,002
Sep 24, 20258.208.278.208.268.260.24%21,869
Sep 23, 20258.348.348.218.248.240.61%22,232
Sep 22, 20258.138.198.118.198.190.24%26,640
Sep 19, 20258.228.238.138.178.17-0.12%45,776
Sep 18, 20258.158.368.158.188.180.49%19,351
Sep 17, 20258.118.228.118.148.14-0.37%64,048
Sep 16, 20258.218.228.178.178.17-0.49%27,783
Sep 15, 20258.248.248.188.218.21-1.44%16,915
Sep 12, 20258.438.438.338.338.20-0.63%23,922
Sep 11, 20258.288.388.288.388.250.88%45,844
Sep 10, 20258.438.438.248.318.180.24%49,266
Sep 9, 20258.368.368.288.298.16-0.48%21,782
Sep 8, 20258.348.378.318.338.200.12%13,120
Sep 5, 20258.348.378.278.328.190.67%29,995
Sep 4, 20258.208.298.198.278.140.36%20,944
Sep 3, 20258.228.278.198.248.11-0.06%31,944
Sep 2, 20258.208.248.168.248.110.24%30,520
Aug 29, 20258.178.258.178.228.090.18%37,802
Aug 28, 20258.228.228.158.218.08-0.06%45,262
Aug 27, 20258.158.218.148.218.080.37%17,962
Aug 26, 20258.118.238.108.188.050.62%36,154
Aug 25, 20258.058.198.058.138.010.18%52,772
Aug 22, 20257.978.127.978.127.992.27%85,559
Aug 21, 20257.897.947.887.947.810.19%7,469
Aug 20, 20257.867.927.867.927.800.25%5,022
Aug 19, 20257.867.947.867.907.78-0.19%10,253
Aug 18, 20257.937.947.907.927.79-0.44%5,502
Aug 15, 20257.937.967.937.957.830.25%21,145
Aug 14, 20257.957.987.917.937.81-0.50%11,308
Aug 13, 20257.887.977.887.977.851.14%16,317
Aug 12, 20257.787.887.787.887.761.81%16,686
Aug 11, 20257.737.797.687.747.62-0.26%16,150
Aug 8, 20257.707.787.707.767.640.52%9,061
Aug 7, 20257.777.817.697.727.60-0.39%42,603
Aug 6, 20257.757.807.737.757.630.39%33,743
Aug 5, 20257.717.727.647.727.601.18%25,154
Aug 4, 20257.507.647.507.637.510.93%16,369
Aug 1, 20257.627.627.547.567.44-1.31%25,799
Jul 31, 20257.717.727.667.667.54-0.66%22,892
Jul 30, 20257.777.807.717.717.59-0.89%24,761
Jul 29, 20257.787.817.777.787.66-0.13%22,490
Jul 28, 20257.797.817.767.797.67-19,559
Jul 25, 20257.747.807.747.797.67-0.26%32,015
Jul 24, 20257.907.907.797.817.69-0.89%31,036
Jul 23, 20257.837.907.807.887.761.03%40,472
Jul 22, 20257.757.817.757.807.681.10%38,748
Jul 21, 20257.677.777.647.727.600.59%33,913
Jul 18, 20257.717.747.637.677.55-0.29%50,391
Jul 17, 20257.677.707.647.697.570.29%21,307