Sprott Focus Trust, Inc. (FUND) NASDAQ

10.41

+0.17(+1.66%)

Updated at June 02 04:00PM

Currency In USD

FUND Historical Return

If you invested $1000 in Sprott Focus Trust, Inc. (FUND) 10 years ago, it would be worth $3,433.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,714.17, while $1000 invested 1 year ago would be worth $1,518.98. This corresponds to total returns of 243.4%, 71.42%, 51.9%, respectively, with annualized returns of 13.12%, 11.37%, 51.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FUND Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.34	10.41	10.41	10.42	10.26	17,666
June 01, 2026	10.4	10.24	10.24	10.4	10.19	15,781
May 29, 2026	10.26	10.26	10.26	10.29	10.16	16,478
May 28, 2026	10.24	10.22	10.22	10.31	10.2	19,770
May 27, 2026	10.3	10.27	10.27	10.3	10.17	11,971
May 26, 2026	10.31	10.2	10.2	10.33	10.17	58,180
May 22, 2026	10.11	10.15	10.15	10.17	10.08	11,541
May 21, 2026	9.98	10.07	10.07	10.07	9.98	4,664
May 20, 2026	9.9	10.02	10.02	10.03	9.9	26,908
May 19, 2026	10.06	9.88	9.88	10.15	9.87	76,834
May 18, 2026	10.16	9.99	9.99	10.28	9.96	33,093
May 15, 2026	10.32	10.17	10.17	10.32	10.15	37,197
May 14, 2026	10.32	10.36	10.36	10.44	10.21	30,592
May 13, 2026	10.19	10.26	10.26	10.43	10.19	23,748
May 12, 2026	10.29	10.24	10.24	10.29	10.2	8,251
May 11, 2026	10.18	10.31	10.31	10.31	10.18	16,048
May 08, 2026	10.13	10.17	10.17	10.17	10.12	5,786
May 07, 2026	10.16	10.11	10.11	10.19	10.11	14,331
May 06, 2026	10.12	10.2	10.2	10.27	10.12	30,043
May 05, 2026	10.11	10.18	10.18	10.18	10.1	8,922
May 04, 2026	10.12	10.01	10.01	10.18	10.01	14,166
May 01, 2026	10.22	10.11	10.11	10.29	10.11	9,998
April 30, 2026	10.01	10.2	10.2	10.26	10.01	49,984
April 29, 2026	10.11	10.07	10.07	10.11	10.02	27,051
April 28, 2026	10.12	10.07	10.07	10.18	9.98	63,876
April 27, 2026	10.08	10.18	10.18	10.2	10.04	23,662
April 24, 2026	10.09	10.16	10.16	10.18	9.96	48,977
April 23, 2026	10.06	10	10	10.07	9.97	26,345
April 22, 2026	9.87	10.06	10.06	10.08	9.87	15,181
April 21, 2026	9.92	9.94	9.94	9.99	9.87	28,136
April 20, 2026	9.97	9.82	9.82	10.07	9.82	94,715
April 17, 2026	10.01	9.95	9.95	10.06	9.93	23,449
April 16, 2026	9.89	9.87	9.87	10	9.8	62,566
April 15, 2026	10.03	9.81	9.81	10.03	9.75	52,063
April 14, 2026	9.95	9.95	9.95	10.07	9.91	27,866
April 13, 2026	9.83	9.88	9.88	9.92	9.79	12,620
April 10, 2026	9.85	9.89	9.89	9.93	9.76	15,226
April 09, 2026	9.72	9.83	9.83	9.86	9.7	11,216
April 08, 2026	9.72	9.68	9.68	10.08	9.66	177,696
April 07, 2026	9.43	9.57	9.57	9.6	9.43	11,844
April 06, 2026	9.64	9.52	9.52	9.71	9.46	43,036
April 02, 2026	9.55	9.65	9.65	9.68	9.45	12,583
April 01, 2026	9.58	9.67	9.67	9.68	9.44	21,708
March 31, 2026	9.36	9.54	9.54	9.69	9.36	34,165
March 30, 2026	9.35	9.41	9.41	9.58	9.35	19,649
March 27, 2026	9.33	9.32	9.32	9.39	9.31	21,630
March 26, 2026	9.31	9.35	9.35	9.35	9.3	9,702
March 25, 2026	9.27	9.31	9.31	9.41	9.27	7,879
March 24, 2026	9.17	9.2	9.2	9.26	9.12	38,928
March 23, 2026	8.92	9.19	9.19	9.21	8.92	47,997
March 20, 2026	9.1	8.96	8.96	9.16	8.94	45,950
March 19, 2026	9.32	9.13	9.13	9.44	9.12	61,618
March 18, 2026	9.46	9.4	9.4	9.51	9.4	5,932
March 17, 2026	9.62	9.5	9.5	9.62	9.47	8,921
March 16, 2026	9.44	9.47	9.47	9.73	9.44	48,186
March 13, 2026	9.63	9.36	9.36	9.67	9.36	27,894
March 12, 2026	9.73	9.71	9.58	9.74	9.67	17,763
March 11, 2026	9.68	9.74	9.61	9.96	9.59	9,849
March 10, 2026	9.7	9.71	9.58	9.81	9.7	15,604
March 09, 2026	9.63	9.7	9.57	9.7	9.45	20,193