Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 28.0759 | -0.43 | -1.52% | 28.24 | 28.31 | 28.03 | 5,525 |
| Jun 13 2024 | 28.5097 | 0.05 | 0.18% | 28.55 | 28.55 | 28.35 | 828 |
| Jun 12 2024 | 28.4598 | 0.42 | 1.50% | 28.58 | 28.68 | 28.4598 | 1,263 |
| Jun 11 2024 | 28.04 | -0.25 | -0.88% | 28.05 | 28.05 | 27.78 | 9,699 |
| Jun 10 2024 | 28.29 | 0.48 | 1.74% | 27.60 | 28.29 | 27.60 | 1,902 |
| Jun 07 2024 | 27.806 | -0.43 | -1.51% | 28.05 | 28.07 | 27.75 | 292 |
| Jun 06 2024 | 28.2325 | -0.46 | -1.59% | 28.70 | 28.70 | 28.1915 | 79,014 |
| Jun 05 2024 | 28.6882 | 0.83 | 2.99% | 28.14 | 28.6882 | 28.14 | 8,578 |
| Jun 04 2024 | 27.8562 | -0.38 | -1.35% | 28.03 | 28.03 | 27.6901 | 2,819 |
| Jun 03 2024 | 28.2388 | -0.15 | -0.54% | 28.78 | 28.78 | 27.91 | 5,136 |
| May 31 2024 | 28.3917 | -0.51 | -1.77% | 28.93 | 28.93 | 27.78 | 1,768 |
| May 30 2024 | 28.903 | -0.22 | -0.75% | 29.00 | 29.16 | 28.88 | 7,876 |
| May 29 2024 | 29.1221 | -0.13 | -0.46% | 29.04 | 29.1221 | 29.04 | 435 |
| May 28 2024 | 29.2556 | 0.18 | 0.62% | 29.2487 | 29.43 | 29.2487 | 2,845 |
| May 24 2024 | 29.0762 | 0.94 | 3.33% | 28.93 | 29.09 | 28.93 | 3,381 |
| May 23 2024 | 28.1388 | -0.03 | -0.11% | 28.52 | 28.6398 | 28.11 | 797 |
| May 22 2024 | 28.171 | -0.48 | -1.66% | 28.57 | 28.57 | 28.14 | 709 |
| May 21 2024 | 28.6463 | 0.11 | 0.37% | 28.45 | 28.6463 | 28.45 | 549 |
| May 20 2024 | 28.541 | 0.38 | 1.36% | 28.21 | 28.541 | 28.21 | 1,636 |
| May 17 2024 | 28.1577 | 0.06 | 0.23% | 28.17 | 28.29 | 28.1237 | 2,056 |
| May 16 2024 | 28.0942 | -0.69 | -2.41% | 28.65 | 28.65 | 28.0942 | 708 |
| May 15 2024 | 28.7878 | 1.03 | 3.72% | 28.20 | 28.7878 | 28.20 | 791 |
| May 14 2024 | 27.7565 | 0.42 | 1.53% | 27.32 | 27.7565 | 27.32 | 4,559 |
| May 13 2024 | 27.3384 | -0.28 | -1.02% | 27.80 | 27.80 | 27.3384 | 330 |
| May 10 2024 | 27.6208 | -0.07 | -0.24% | 28.07 | 28.07 | 27.6208 | 1,026 |
| May 09 2024 | 27.6862 | 0.27 | 0.98% | 27.51 | 27.6862 | 27.51 | 220 |
| May 08 2024 | 27.4183 | -0.01 | -0.05% | 27.22 | 27.4183 | 27.22 | 13,729 |
| May 07 2024 | 27.4323 | -0.16 | -0.57% | 27.57 | 27.63 | 27.41 | 3,329 |
| May 06 2024 | 27.5895 | 0.68 | 2.54% | 27.15 | 27.5998 | 27.15 | 2,898 |
| May 03 2024 | 26.907 | 0.48 | 1.83% | 26.96 | 26.97 | 26.907 | 1,120 |
| May 02 2024 | 26.4244 | 0.48 | 1.86% | 26.21 | 26.43 | 25.82 | 7,214 |
| May 01 2024 | 25.9416 | -0.37 | -1.40% | 25.99 | 26.47 | 25.765 | 42,728 |
| Apr 30 2024 | 26.31 | -0.72 | -2.65% | 27.92 | 27.92 | 26.31 | 2,315 |
| Apr 29 2024 | 27.0251 | 0.18 | 0.67% | 26.90 | 27.0251 | 26.84 | 665 |
| Apr 26 2024 | 26.8453 | 0.52 | 1.96% | 26.47 | 26.8453 | 26.47 | 262 |
| Apr 25 2024 | 26.33 | 0.21 | 0.80% | 25.9944 | 26.33 | 25.9944 | 3,070 |
| Apr 24 2024 | 26.1213 | -0.12 | -0.45% | 26.61 | 26.61 | 26.1213 | 1,008 |
| Apr 23 2024 | 26.2401 | 0.86 | 3.38% | 25.89 | 26.2699 | 25.89 | 1,947 |
| Apr 22 2024 | 25.3814 | 0.52 | 2.09% | 25.16 | 25.54 | 25.16 | 258 |
| Apr 19 2024 | 24.8614 | -0.81 | -3.15% | 25.09 | 25.09 | 24.77 | 25,756 |
| Apr 18 2024 | 25.67 | -0.32 | -1.25% | 26.08 | 26.335 | 25.66 | 31,638 |
| Apr 17 2024 | 25.9942 | -0.35 | -1.32% | 26.51 | 26.52 | 25.74 | 4,903 |
| Apr 16 2024 | 26.3409 | 0.07 | 0.27% | 26.23 | 26.3409 | 26.11 | 919 |
| Apr 15 2024 | 26.2702 | -0.66 | -2.46% | 26.27 | 26.2702 | 26.27 | 462 |
| Apr 12 2024 | 26.9323 | -0.68 | -2.45% | 27.17 | 27.17 | 26.9323 | 396 |
| Apr 11 2024 | 27.608 | 0.36 | 1.31% | 27.32 | 27.608 | 27.32 | 1,015 |
| Apr 10 2024 | 27.2514 | 0.07 | 0.24% | 27.19 | 27.2514 | 27.19 | 49,836 |
| Apr 09 2024 | 27.1862 | -0.57 | -2.05% | 27.79 | 27.79 | 26.88 | 1,118 |
| Apr 08 2024 | 27.754 | 0.01 | 0.02% | 28.04 | 28.04 | 27.7324 | 584 |
| Apr 05 2024 | 27.7472 | 0.38 | 1.40% | 27.8584 | 27.8584 | 27.7472 | 753 |
| Apr 04 2024 | 27.3632 | -0.61 | -2.19% | 28.29 | 28.29 | 27.3632 | 49,441 |
| Apr 03 2024 | 27.9771 | 0.39 | 1.43% | 27.45 | 28.12 | 27.45 | 31,452 |
| Apr 02 2024 | 27.5823 | -0.55 | -1.97% | 27.48 | 27.59 | 27.17 | 11,156 |
| Apr 01 2024 | 28.1367 | -0.21 | -0.73% | 28.31 | 28.31 | 28.07 | 1,186 |
| Mar 28 2024 | 28.3433 | -0.11 | -0.38% | 28.53 | 28.53 | 28.32 | 414 |
| Mar 27 2024 | 28.4508 | -0.13 | -0.45% | 29.02 | 29.02 | 28.10 | 3,705 |
| Mar 26 2024 | 28.5794 | -0.12 | -0.41% | 29.02 | 29.02 | 28.5794 | 1,949 |
| Mar 25 2024 | 28.696 | 0.63 | 2.23% | 28.09 | 28.696 | 28.09 | 11,276 |
| Mar 22 2024 | 28.0693 | -0.15 | -0.55% | 28.05 | 28.0693 | 28.05 | 172 |
| Mar 21 2024 | 28.2232 | 0.53 | 1.92% | 28.15 | 28.2232 | 28.15 | 462 |
| Mar 20 2024 | 27.692 | 0.82 | 3.04% | 26.90 | 27.692 | 26.90 | 126 |
| Mar 19 2024 | 26.8748 | -0.29 | -1.07% | 26.57 | 26.8748 | 26.3108 | 798 |
| Mar 18 2024 | 27.1665 | -0.25 | -0.92% | 27.61 | 27.61 | 27.09 | 2,291 |
