Sprott Focus Trust, Inc. (FUND) NASDAQ
9.36
-0.1749(-1.83%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.36
-0.1749(-1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.63 | 9.36 | 9.36 | 9.67 | 9.36 | 27,894 |
| March 12, 2026 | 9.73 | 9.71 | 9.71 | 9.74 | 9.67 | 17,763 |
| March 11, 2026 | 9.68 | 9.74 | 9.74 | 9.96 | 9.59 | 9,849 |
| March 10, 2026 | 9.7 | 9.71 | 9.71 | 9.81 | 9.7 | 15,604 |
| March 09, 2026 | 9.63 | 9.7 | 9.7 | 9.7 | 9.45 | 20,193 |
| March 06, 2026 | 9.7 | 9.73 | 9.73 | 9.74 | 9.68 | 36,200 |
| March 05, 2026 | 9.96 | 9.81 | 9.81 | 9.97 | 9.77 | 21,266 |
| March 04, 2026 | 9.96 | 10.04 | 10.04 | 10.04 | 9.91 | 140,446 |
| March 03, 2026 | 9.88 | 9.91 | 9.91 | 9.98 | 9.88 | 18,050 |
| March 02, 2026 | 10.01 | 10.13 | 10.13 | 10.16 | 9.95 | 33,611 |
| February 27, 2026 | 9.98 | 10.03 | 10.03 | 10.03 | 9.97 | 13,300 |
| February 26, 2026 | 10.11 | 9.98 | 9.98 | 10.14 | 9.95 | 46,520 |
| February 25, 2026 | 10.08 | 10.07 | 10.07 | 10.09 | 9.92 | 31,200 |
| February 24, 2026 | 9.91 | 10.06 | 10.06 | 10.06 | 9.88 | 29,400 |
| February 23, 2026 | 9.75 | 9.89 | 9.89 | 9.92 | 9.75 | 31,601 |
| February 20, 2026 | 9.86 | 9.84 | 0 | 9.95 | 9.81 | 33,700 |
| February 19, 2026 | 9.91 | 9.85 | 0 | 9.91 | 9.84 | 32,700 |
| February 18, 2026 | 9.78 | 9.82 | 0 | 9.91 | 9.78 | 22,032 |
| February 17, 2026 | 9.74 | 9.78 | 0 | 9.93 | 9.72 | 32,946 |
| February 13, 2026 | 9.66 | 9.78 | 0 | 9.81 | 9.65 | 14,100 |
| February 12, 2026 | 9.91 | 9.73 | 0 | 9.94 | 9.7 | 41,110 |
| February 11, 2026 | 9.96 | 9.91 | 0 | 9.96 | 9.86 | 30,300 |
| February 10, 2026 | 9.87 | 9.84 | 0 | 9.91 | 9.75 | 61,900 |
| February 09, 2026 | 9.68 | 9.84 | 0 | 9.84 | 9.67 | 21,600 |
| February 06, 2026 | 9.6 | 9.7 | 0 | 9.7 | 9.58 | 33,725 |
| February 05, 2026 | 9.63 | 9.53 | 0 | 9.65 | 9.41 | 61,125 |
| February 04, 2026 | 9.52 | 9.68 | 0 | 9.7 | 9.49 | 57,900 |
| February 03, 2026 | 9.5 | 9.58 | 0 | 9.59 | 9.45 | 39,700 |
| February 02, 2026 | 9.34 | 9.44 | 0 | 9.45 | 9.31 | 23,630 |
| January 30, 2026 | 9.42 | 9.38 | 0 | 9.44 | 9.33 | 58,146 |
| January 29, 2026 | 9.63 | 9.54 | 0 | 9.65 | 9.45 | 47,100 |
| January 28, 2026 | 9.52 | 9.53 | 0 | 9.53 | 9.48 | 10,600 |
| January 27, 2026 | 9.5 | 9.48 | 0 | 9.54 | 9.46 | 47,000 |
| January 26, 2026 | 9.56 | 9.5 | 0 | 9.63 | 9.5 | 23,508 |
| January 23, 2026 | 9.5 | 9.51 | 0 | 9.52 | 9.47 | 26,310 |
| January 22, 2026 | 9.38 | 9.46 | 0 | 9.54 | 9.38 | 28,000 |
| January 21, 2026 | 9.16 | 9.35 | 0 | 9.4 | 9.16 | 28,728 |
| January 20, 2026 | 9.18 | 9.19 | 0 | 9.25 | 9.16 | 37,700 |
| January 16, 2026 | 9.22 | 9.24 | 0 | 9.25 | 9.19 | 27,300 |
| January 15, 2026 | 9.1 | 9.17 | 0 | 9.24 | 9.09 | 24,737 |
| January 14, 2026 | 9 | 9.09 | 0 | 9.13 | 9 | 28,800 |
| January 13, 2026 | 8.95 | 9.01 | 0 | 9.05 | 8.92 | 34,743 |
| January 12, 2026 | 8.92 | 8.95 | 0 | 8.99 | 8.91 | 19,500 |
| January 09, 2026 | 8.9 | 8.92 | 0 | 8.94 | 8.89 | 27,000 |
| January 08, 2026 | 8.74 | 8.88 | 0 | 8.88 | 8.74 | 19,409 |
| January 07, 2026 | 8.88 | 8.76 | 0 | 8.88 | 8.76 | 32,900 |
| January 06, 2026 | 8.82 | 8.9 | 0 | 8.9 | 8.75 | 33,121 |
| January 05, 2026 | 8.72 | 8.78 | 0 | 8.83 | 8.72 | 17,914 |
| January 02, 2026 | 8.75 | 8.68 | 0 | 8.82 | 8.57 | 50,500 |
| December 31, 2025 | 8.72 | 8.68 | 0 | 8.86 | 8.68 | 27,927 |
| December 30, 2025 | 8.67 | 8.72 | 0 | 8.78 | 8.67 | 15,295 |
| December 29, 2025 | 8.72 | 8.67 | 0 | 8.76 | 8.57 | 34,400 |
| December 26, 2025 | 8.84 | 8.73 | 0 | 8.95 | 8.72 | 25,700 |
| December 24, 2025 | 8.69 | 8.73 | 0 | 8.73 | 8.67 | 7,645 |
| December 23, 2025 | 8.74 | 8.72 | 0 | 8.74 | 8.65 | 14,111 |
| December 22, 2025 | 8.63 | 8.66 | 0 | 8.7 | 8.55 | 59,700 |
| December 19, 2025 | 8.62 | 8.61 | 0 | 8.7 | 8.6 | 15,834 |
| December 18, 2025 | 8.58 | 8.64 | 0 | 8.71 | 8.57 | 25,732 |
| December 17, 2025 | 8.55 | 8.56 | 0 | 8.58 | 8.53 | 23,700 |
| December 16, 2025 | 8.54 | 8.51 | 0 | 8.56 | 8.5 | 18,939 |