Sprott Focus Trust, Inc. (FUND)
NASDAQ: FUND · Real-Time Price · USD
7.25
-0.04 (-0.48%)
May 14, 2025, 3:39 PM - Market open
Sprott Focus Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 7.25 | 7.28 | 7.24 | 7.26 | - | -0.34% | 16,625 |
| May 13, 2025 | 7.22 | 7.30 | 7.22 | 7.29 | 7.29 | 0.21% | 80,031 |
| May 12, 2025 | 7.18 | 7.35 | 7.16 | 7.27 | 7.27 | 1.68% | 95,688 |
| May 9, 2025 | 7.12 | 7.18 | 7.10 | 7.15 | 7.15 | 0.28% | 55,022 |
| May 8, 2025 | 7.15 | 7.19 | 7.13 | 7.13 | 7.13 | -0.70% | 40,843 |
| May 7, 2025 | 7.19 | 7.21 | 7.14 | 7.18 | 7.18 | 0.56% | 35,769 |
| May 6, 2025 | 7.10 | 7.17 | 7.09 | 7.14 | 7.14 | -0.21% | 33,765 |
| May 5, 2025 | 7.15 | 7.19 | 7.10 | 7.16 | 7.16 | -0.49% | 60,285 |
| May 2, 2025 | 7.18 | 7.23 | 7.17 | 7.19 | 7.19 | 0.42% | 30,083 |
| May 1, 2025 | 7.15 | 7.18 | 7.13 | 7.16 | 7.16 | 0.70% | 34,959 |
| Apr 30, 2025 | 7.08 | 7.15 | 7.03 | 7.11 | 7.11 | -0.49% | 16,492 |
| Apr 29, 2025 | 7.04 | 7.15 | 7.04 | 7.15 | 7.15 | 0.78% | 33,667 |
| Apr 28, 2025 | 7.14 | 7.18 | 7.08 | 7.09 | 7.09 | - | 64,519 |
| Apr 25, 2025 | 7.05 | 7.12 | 7.05 | 7.09 | 7.09 | 0.14% | 14,766 |
| Apr 24, 2025 | 7.07 | 7.13 | 7.05 | 7.08 | 7.08 | 0.85% | 15,729 |
| Apr 23, 2025 | 7.08 | 7.17 | 7.01 | 7.02 | 7.02 | 0.43% | 26,333 |
| Apr 22, 2025 | 6.80 | 7.04 | 6.80 | 6.99 | 6.99 | 2.19% | 44,781 |
| Apr 21, 2025 | 6.97 | 6.97 | 6.83 | 6.84 | 6.84 | -2.29% | 21,592 |
| Apr 17, 2025 | 6.87 | 7.04 | 6.87 | 7.00 | 7.00 | 1.60% | 18,432 |
| Apr 16, 2025 | 6.96 | 6.99 | 6.87 | 6.89 | 6.89 | -1.29% | 38,011 |
| Apr 15, 2025 | 6.86 | 7.00 | 6.86 | 6.98 | 6.98 | 0.58% | 25,974 |
| Apr 14, 2025 | 6.95 | 6.99 | 6.91 | 6.94 | 6.94 | 1.02% | 53,551 |
| Apr 11, 2025 | 6.69 | 6.87 | 6.69 | 6.87 | 6.87 | 2.54% | 26,515 |
| Apr 10, 2025 | 6.70 | 6.78 | 6.63 | 6.70 | 6.70 | -3.46% | 47,227 |
| Apr 9, 2025 | 6.39 | 6.94 | 6.39 | 6.94 | 6.94 | 8.35% | 64,317 |
| Apr 8, 2025 | 6.58 | 6.77 | 6.36 | 6.41 | 6.41 | -1.00% | 105,954 |
| Apr 7, 2025 | 6.22 | 6.64 | 6.21 | 6.47 | 6.47 | -2.31% | 41,987 |
| Apr 4, 2025 | 7.00 | 7.03 | 6.59 | 6.62 | 6.62 | -6.85% | 148,624 |
| Apr 3, 2025 | 7.21 | 7.22 | 7.10 | 7.11 | 7.11 | -4.53% | 57,394 |
| Apr 2, 2025 | 7.32 | 7.45 | 7.30 | 7.45 | 7.45 | 0.84% | 43,555 |
| Apr 1, 2025 | 7.42 | 7.42 | 7.37 | 7.39 | 7.39 | -0.34% | 27,421 |
| Mar 31, 2025 | 7.32 | 7.41 | 7.31 | 7.41 | 7.41 | 0.68% | 42,905 |
| Mar 28, 2025 | 7.47 | 7.47 | 7.34 | 7.36 | 7.36 | -1.34% | 49,068 |
| Mar 27, 2025 | 7.45 | 7.52 | 7.45 | 7.46 | 7.46 | 0.40% | 49,723 |
| Mar 26, 2025 | 7.46 | 7.49 | 7.42 | 7.43 | 7.43 | 0.27% | 30,634 |
| Mar 25, 2025 | 7.41 | 7.49 | 7.41 | 7.41 | 7.41 | - | 29,175 |
| Mar 24, 2025 | 7.36 | 7.42 | 7.36 | 7.41 | 7.41 | 1.51% | 24,767 |
| Mar 21, 2025 | 7.27 | 7.33 | 7.26 | 7.30 | 7.30 | -0.37% | 18,970 |
| Mar 20, 2025 | 7.21 | 7.33 | 7.21 | 7.33 | 7.33 | -0.31% | 55,867 |
| Mar 19, 2025 | 7.34 | 7.35 | 7.28 | 7.35 | 7.35 | 1.10% | 20,028 |
| Mar 18, 2025 | 7.28 | 7.33 | 7.26 | 7.27 | 7.27 | -0.27% | 52,279 |
| Mar 17, 2025 | 7.20 | 7.30 | 7.17 | 7.29 | 7.29 | 1.39% | 42,244 |
| Mar 14, 2025 | 7.17 | 7.28 | 7.15 | 7.19 | 7.19 | -0.42% | 96,759 |
| Mar 13, 2025 | 7.30 | 7.30 | 7.21 | 7.22 | 7.09 | -1.10% | 10,232 |
| Mar 12, 2025 | 7.43 | 7.43 | 7.25 | 7.30 | 7.17 | - | 34,940 |
| Mar 11, 2025 | 7.25 | 7.31 | 7.25 | 7.30 | 7.17 | - | 32,030 |
| Mar 10, 2025 | 7.58 | 7.58 | 7.30 | 7.30 | 7.17 | -2.41% | 106,962 |
| Mar 7, 2025 | 7.42 | 7.49 | 7.36 | 7.48 | 7.35 | 0.58% | 10,432 |
| Mar 6, 2025 | 7.38 | 7.49 | 7.34 | 7.44 | 7.30 | -0.04% | 137,408 |
| Mar 5, 2025 | 7.36 | 7.45 | 7.34 | 7.44 | 7.31 | 1.60% | 22,756 |