(NY: FCUS )

33.89 +1.16 (+3.55%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	33.24	33.89	33.24	33.89	2,635	+1.16(+3.55%)
Nov 07, 2024	32.79	32.79	32.59	32.73	3,620	+0.57(+1.77%)
Nov 06, 2024	31.82	32.16	31.82	32.16	15,184	+1.49(+4.84%)
Nov 05, 2024	30.63	30.68	30.63	30.68	294	+0.93(+3.12%)
Nov 04, 2024	29.84	30.02	29.75	29.75	10,741	-0.03(-0.11%)
Nov 01, 2024	30.16	30.20	29.76	29.78	15,918	-0.18(-0.61%)
Oct 31, 2024	30.11	30.11	29.96	29.96	2,990	-0.32(-1.07%)
Oct 30, 2024	30.29	30.29	30.29	30.29	120	-0.09(-0.29%)
Oct 29, 2024	30.37	30.37	30.37	30.37	99	+0.06(+0.19%)
Oct 28, 2024	30.31	30.32	30.31	30.32	434	+0.35(+1.17%)
Oct 25, 2024	30.26	30.26	29.97	29.97	1,073	-0.22(-0.71%)
Oct 24, 2024	30.47	30.47	30.11	30.18	2,617	-0.07(-0.23%)
Oct 23, 2024	30.37	30.37	30.16	30.25	2,034	-0.17(-0.56%)
Oct 22, 2024	30.42	30.42	30.42	30.42	1,180	+0.06(+0.19%)
Oct 21, 2024	30.49	30.49	30.31	30.36	1,802	-0.03(-0.10%)
Oct 18, 2024	30.35	30.40	30.35	30.39	34,214	-0.00(-0.01%)
Oct 17, 2024	30.64	30.64	30.40	30.40	1,808	-0.17(-0.56%)
Oct 16, 2024	30.24	30.63	30.24	30.57	799	+0.31(+1.03%)
Oct 15, 2024	30.28	30.40	30.25	30.26	659	-0.02(-0.08%)
Oct 14, 2024	30.22	30.28	30.22	30.28	349	+0.05(+0.17%)
Oct 11, 2024	30.08	30.23	30.08	30.23	580	+0.44(+1.49%)
Oct 10, 2024	29.70	29.79	29.70	29.79	287	-0.10(-0.34%)
Oct 09, 2024	29.78	29.89	29.78	29.89	8,339	+0.08(+0.26%)
Oct 08, 2024	29.81	29.81	29.81	29.81	125	+0.53(+1.82%)
Oct 07, 2024	29.35	29.43	29.28	29.28	2,604	-0.29(-0.99%)
Oct 04, 2024	29.41	29.58	29.31	29.57	1,673	+0.41(+1.42%)
Oct 03, 2024	29.29	29.29	29.05	29.16	17,187	-0.06(-0.22%)
Oct 02, 2024	28.89	29.22	28.89	29.22	2,298	+0.04(+0.14%)
Oct 01, 2024	29.12	29.21	29.01	29.18	7,663	-0.09(-0.31%)
Sep 30, 2024	28.97	29.27	28.97	29.27	733	+0.28(+0.98%)
Sep 27, 2024	28.89	28.98	28.89	28.98	21,179	-0.06(-0.21%)
Sep 26, 2024	29.13	29.13	29.04	29.04	554	-0.25(-0.85%)
Sep 25, 2024	29.29	29.29	29.29	29.29	135	-0.05(-0.16%)
Sep 24, 2024	29.32	29.34	29.32	29.34	301	-0.00(-0.01%)
Sep 23, 2024	29.25	29.34	29.25	29.34	708	+0.23(+0.78%)
Sep 20, 2024	29.17	29.17	29.12	29.12	500	+0.09(+0.31%)
Sep 19, 2024	28.81	29.03	28.81	29.03	2,238	+0.55(+1.94%)
Sep 18, 2024	28.47	28.47	28.47	28.47	57	+0.16(+0.56%)
Sep 17, 2024	28.40	28.44	28.20	28.31	821	+0.05(+0.17%)
Sep 16, 2024	28.28	28.28	28.27	28.27	277	+0.20(+0.72%)
Sep 13, 2024	28.07	28.08	28.04	28.06	1,831	+0.39(+1.40%)
Sep 12, 2024	27.66	27.74	27.66	27.67	10,472	+0.48(+1.76%)
Sep 11, 2024	26.93	27.20	26.70	27.20	6,176	+0.39(+1.46%)
Sep 10, 2024	26.66	26.80	26.66	26.80	1,662	-0.11(-0.39%)
Sep 09, 2024	27.08	27.16	26.91	26.91	2,187	+0.23(+0.88%)
Sep 06, 2024	26.66	26.70	26.59	26.68	10,578	-0.56(-2.06%)
Sep 05, 2024	27.43	27.43	27.21	27.24	1,693	-0.21(-0.77%)
Sep 04, 2024	27.40	27.50	27.40	27.45	1,079	+0.10(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.