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