TipRanks
Focus Minerals Ltd (DE:FZA)
FRANKFURT:FZA
Germany Market

Focus Minerals Ltd (FZA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
1.06
1.07
1.04
1.04
1.04
-4.92%
16,000
29.75
Oct 28, 2026
1.09
1.10
1.09
1.10
1.10
+3.20%
0
0.00
Oct 27, 2026
1.06
1.06
1.06
1.06
1.06
+3.50%
0
0.00
Oct 26, 2026
1.01
1.03
1.01
1.03
1.03
+1.58%
0
0.00
Oct 23, 2026
1.04
1.04
1.01
1.01
1.01
-8.00%
0
0.00
Oct 22, 2026
1.10
1.10
1.10
1.10
1.10
0.00%
1,835
3.61
Oct 21, 2026
1.10
1.10
1.10
1.10
1.10
-0.72%
220
0.44
Oct 20, 2026
1.10
1.11
1.10
1.11
1.11
-1.77%
0
0.00
Oct 19, 2026
1.12
1.13
1.12
1.13
1.13
+4.25%
0
0.00
Oct 16, 2026
1.11
1.12
1.05
1.08
1.08
+4.44%
0
0.00
Oct 15, 2026
1.02
1.04
1.02
1.04
1.04
-4.07%
0
0.00
Oct 14, 2026
1.08
1.09
1.08
1.08
1.08
-2.35%
0
0.00
Oct 13, 2026
1.10
1.11
1.10
1.11
1.11
-1.95%
0
0.00
Oct 12, 2026
1.11
1.13
1.11
1.13
1.13
+1.81%
0
0.00
Oct 09, 2026
1.10
1.11
1.10
1.11
1.11
+0.18%
0
0.00
Oct 08, 2026
1.08
1.11
1.08
1.11
1.11
+0.91%
0
0.00
Oct 07, 2026
1.15
1.15
1.08
1.10
1.10
-3.18%
4,838
10.81
Oct 06, 2026
1.15
1.15
1.11
1.13
1.13
+1.52%
0
0.00
Oct 05, 2026
1.09
1.12
1.09
1.12
1.12
+2.11%
0
0.00
Oct 02, 2026
1.09
1.09
1.09
1.09
1.09
-0.36%
41
0.09
Oct 01, 2026
1.09
1.10
1.09
1.10
1.10
-1.70%
0
0.00
Sep 30, 2026
1.11
1.12
1.11
1.12
1.12
-1.68%
0
0.00
Sep 29, 2026
1.09
1.13
1.09
1.13
1.13
+0.89%
0
0.00
Sep 28, 2026
1.12
1.12
1.12
1.12
1.12
-3.10%
0
0.00
Sep 25, 2026
1.16
1.16
1.16
1.16
1.16
-4.45%
0
0.00
Sep 24, 2026
1.20
1.21
1.20
1.21
1.21
-1.78%
300
0.46
Sep 23, 2026
1.23
1.24
1.23
1.24
1.24
+0.16%
0
0.00
Sep 22, 2026
1.23
1.23
1.23
1.23
1.23
-2.99%
1,614
2.05
Sep 21, 2026
1.24
1.27
1.24
1.27
1.27
+1.92%
0
0.00
Sep 18, 2026
1.24
1.25
1.24
1.25
1.25
+1.79%
0
0.00
Sep 17, 2026
1.22
1.23
1.22
1.23
1.23
-0.16%
0
0.00
Sep 16, 2026
1.22
1.23
1.22
1.23
1.23
-2.23%
0
0.00
Sep 15, 2026
1.29
1.29
1.26
1.26
1.26
-3.83%
0
0.00
Sep 14, 2026
1.35
1.36
1.35
1.36
1.31
+1.95%
0
0.00
Sep 11, 2026
1.33
1.33
1.33
1.33
1.28
-6.36%
0
0.00
Sep 10, 2026
1.43
1.48
1.42
1.42
1.37
+6.79%
7,000
9.67
Sep 09, 2026
1.33
1.33
1.33
1.33
1.28
+2.97%
0
0.00
Sep 08, 2026
1.29
1.29
1.29
1.29
1.24
+1.22%
0
0.00
Sep 07, 2026
1.26
1.28
1.26
1.28
1.23
+1.57%
0
0.00
Sep 04, 2026
1.25
1.26
1.25
1.26
1.21
+1.68%
0
0.00
Sep 03, 2026
1.23
1.24
1.23
1.24
1.19
+2.76%
0
0.00
Sep 02, 2026
1.17
1.20
1.17
1.20
1.16
-3.98%
2,000
2.74
Sep 01, 2026
1.23
1.25
1.23
1.25
1.21
+2.12%
0
0.00
Aug 31, 2026
1.23
1.23
1.23
1.23
1.18
-5.37%
0
0.00
Aug 28, 2026
1.29
1.30
1.29
1.30
1.25
+0.73%
0
0.00
Aug 27, 2026
1.29
1.29
1.29
1.29
1.24
-1.20%
0
0.00
Aug 26, 2026
1.30
1.30
1.30
1.30
1.25
+3.04%
0
0.00
Aug 25, 2026
1.26
1.26
1.26
1.26
1.22
-4.40%
0
0.00
Aug 24, 2026
1.32
1.32
1.32
1.32
1.27
-1.77%
0
0.00
Aug 21, 2026
1.32
1.38
1.32
1.35
1.30
+3.02%
5,000
6.46
Rows:
50