NASDAQ:FUND
Sprott Focus Trust Stock Price (Quote)
$7.57
-0.0250 (-0.329%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.56 | $8.11 | Wednesday, 1st May 2024 FUND stock ended at $7.57. This is 0.329% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.06% from a day low at $7.56 to a day high of $7.64. |
| 90 days | $7.51 | $8.11 | |
| 52 weeks | $6.75 | $8.47 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $7.60 | $7.64 | $7.56 | $7.57 | 29 118 |
| Apr 30, 2024 | $7.65 | $7.66 | $7.59 | $7.59 | 19 219 |
| Apr 29, 2024 | $7.67 | $7.69 | $7.66 | $7.67 | 8 759 |
| Apr 26, 2024 | $7.62 | $7.69 | $7.62 | $7.66 | 44 223 |
| Apr 25, 2024 | $7.61 | $7.68 | $7.57 | $7.65 | 21 262 |
| Apr 24, 2024 | $7.72 | $7.74 | $7.65 | $7.69 | 25 323 |
| Apr 23, 2024 | $7.70 | $7.74 | $7.67 | $7.73 | 31 026 |
| Apr 22, 2024 | $7.69 | $7.73 | $7.67 | $7.71 | 20 277 |
| Apr 19, 2024 | $7.69 | $7.73 | $7.65 | $7.65 | 29 474 |
| Apr 18, 2024 | $7.66 | $7.69 | $7.64 | $7.65 | 32 331 |
| Apr 17, 2024 | $7.70 | $7.70 | $7.62 | $7.64 | 33 553 |
| Apr 16, 2024 | $7.70 | $7.70 | $7.62 | $7.67 | 16 555 |
| Apr 15, 2024 | $7.75 | $7.83 | $7.68 | $7.69 | 23 288 |
| Apr 12, 2024 | $7.92 | $7.92 | $7.74 | $7.75 | 28 891 |
| Apr 11, 2024 | $7.91 | $7.93 | $7.89 | $7.92 | 11 820 |
| Apr 10, 2024 | $8.00 | $8.02 | $7.90 | $7.91 | 30 436 |
| Apr 09, 2024 | $8.09 | $8.11 | $8.04 | $8.09 | 26 259 |
| Apr 08, 2024 | $8.06 | $8.06 | $7.95 | $8.04 | 20 658 |
| Apr 05, 2024 | $7.94 | $8.07 | $7.94 | $8.03 | 16 655 |
| Apr 04, 2024 | $8.02 | $8.11 | $7.93 | $7.94 | 123 482 |
| Apr 03, 2024 | $7.91 | $8.06 | $7.90 | $8.03 | 29 178 |
| Apr 02, 2024 | $8.00 | $8.01 | $7.93 | $7.93 | 27 511 |
| Apr 01, 2024 | $8.05 | $8.06 | $8.00 | $8.00 | 25 223 |
| Mar 28, 2024 | $7.90 | $8.04 | $7.90 | $8.04 | 79 074 |
| Mar 27, 2024 | $7.80 | $7.88 | $7.80 | $7.88 | 11 328 |
