FocalTherics(FOCL)
$3.41-0.12 (-3.40%)
FOCL
FocalTherics historical prices
$3.41
At close:-0.12 (-3.40%)
Want to see FOCL full AI Analyst Report?
FocalTherics (FOCL) Historical Prices
269 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.55 | 3.57 | 3.39 | 3.41 | 3.41 | -3.40% | 52,359 | 0.61 |
| Nov 11, 2026 | 3.56 | 3.57 | 3.45 | 3.53 | 3.53 | +0.86% | 36,304 | 0.40 |
| Nov 10, 2026 | 3.49 | 3.56 | 3.42 | 3.50 | 3.50 | +5.42% | 102,973 | 1.09 |
| Nov 09, 2026 | 3.32 | 3.89 | 3.32 | 3.52 | 3.52 | +6.02% | 144,985 | 1.29 |
| Nov 06, 2026 | 4.16 | 4.48 | 3.28 | 3.32 | 3.32 | -21.88% | 376,390 | 3.48 |
| Nov 05, 2026 | 4.38 | 4.38 | 4.14 | 4.25 | 4.25 | -2.07% | 50,989 | 0.47 |
| Nov 04, 2026 | 4.24 | 4.40 | 4.24 | 4.34 | 4.34 | +5.60% | 7,931 | 0.07 |
| Nov 03, 2026 | 4.22 | 4.41 | 4.07 | 4.11 | 4.11 | -5.30% | 35,141 | 0.32 |
| Nov 02, 2026 | 4.28 | 4.37 | 4.16 | 4.34 | 4.34 | +3.83% | 27,013 | 0.25 |
| Oct 30, 2026 | 4.30 | 4.41 | 4.10 | 4.18 | 4.18 | +0.24% | 66,142 | 0.61 |
| Oct 29, 2026 | 4.24 | 4.37 | 4.15 | 4.17 | 4.17 | -2.11% | 42,115 | 0.38 |
| Oct 28, 2026 | 4.13 | 4.42 | 4.13 | 4.26 | 4.26 | +3.40% | 33,008 | 0.30 |
| Oct 27, 2026 | 4.30 | 4.30 | 4.05 | 4.12 | 4.12 | -2.60% | 10,197 | 0.09 |
| Oct 26, 2026 | 4.23 | 4.37 | 4.13 | 4.23 | 4.23 | +1.44% | 6,726 | 0.06 |
| Oct 23, 2026 | 4.48 | 4.48 | 4.13 | 4.17 | 4.17 | +0.48% | 27,393 | 0.24 |
| Oct 22, 2026 | 4.28 | 4.39 | 4.15 | 4.15 | 4.15 | -5.03% | 30,740 | 0.27 |
| Oct 21, 2026 | 4.18 | 4.42 | 4.18 | 4.37 | 4.37 | +4.05% | 55,758 | 0.49 |
| Oct 20, 2026 | 4.14 | 4.26 | 4.12 | 4.20 | 4.20 | +3.19% | 11,108 | 0.10 |
| Oct 19, 2026 | 4.12 | 4.22 | 4.05 | 4.07 | 4.07 | -0.49% | 64,633 | 0.56 |
| Oct 16, 2026 | 4.30 | 4.30 | 3.97 | 4.09 | 4.09 | -0.97% | 85,071 | 0.74 |
| Oct 15, 2026 | 4.00 | 4.27 | 4.00 | 4.13 | 4.13 | +3.51% | 59,511 | 0.52 |
| Oct 14, 2026 | 4.18 | 4.30 | 3.99 | 3.99 | 3.99 | -5.00% | 70,878 | 0.62 |
| Oct 13, 2026 | 4.26 | 4.34 | 4.19 | 4.20 | 4.20 | -2.33% | 50,522 | 0.44 |
| Oct 12, 2026 | 4.05 | 4.38 | 4.05 | 4.30 | 4.30 | +2.63% | 12,127 | 0.11 |
| Oct 09, 2026 | 4.23 | 4.40 | 4.11 | 4.19 | 4.19 | +1.58% | 76,262 | 0.66 |
| Oct 08, 2026 | 4.13 | 4.37 | 4.10 | 4.13 | 4.13 | -1.55% | 16,467 | 0.14 |
| Oct 07, 2026 | 4.24 | 4.40 | 4.18 | 4.19 | 4.19 | -1.87% | 71,240 | 0.62 |
| Oct 06, 2026 | 4.24 | 4.48 | 4.24 | 4.27 | 4.27 | +0.95% | 5,228 | 0.05 |
| Oct 05, 2026 | 4.25 | 4.40 | 4.20 | 4.23 | 4.23 | +0.71% | 93,024 | 0.81 |
| Oct 02, 2026 | 4.28 | 4.41 | 4.16 | 4.20 | 4.20 | -2.78% | 52,913 | 0.46 |
| Oct 01, 2026 | 4.48 | 4.76 | 4.30 | 4.32 | 4.32 | -3.36% | 124,398 | 1.10 |
| Sep 30, 2026 | 4.53 | 4.66 | 4.41 | 4.47 | 4.47 | -1.54% | 94,961 | 0.85 |
| Sep 29, 2026 | 4.53 | 4.75 | 4.53 | 4.54 | 4.54 | +0.22% | 65,024 | 0.58 |
| Sep 28, 2026 | 4.74 | 4.77 | 4.47 | 4.53 | 4.53 | -3.82% | 116,469 | 1.06 |
| Sep 25, 2026 | 4.67 | 4.76 | 4.58 | 4.71 | 4.71 | +2.61% | 59,549 | 0.54 |
| Sep 24, 2026 | 4.64 | 4.64 | 4.42 | 4.59 | 4.59 | -3.16% | 40,623 | 0.37 |
| Sep 23, 2026 | 4.28 | 4.75 | 4.16 | 4.74 | 4.74 | +11.01% | 143,080 | 1.33 |
| Sep 22, 2026 | 4.21 | 4.43 | 4.17 | 4.27 | 4.27 | +0.71% | 104,481 | 0.98 |
| Sep 21, 2026 | 4.10 | 4.27 | 4.10 | 4.24 | 4.24 | +2.17% | 87,242 | 0.82 |
| Sep 18, 2026 | 4.29 | 4.29 | 4.05 | 4.15 | 4.15 | -3.04% | 104,832 | 0.99 |
| Sep 17, 2026 | 4.07 | 4.28 | 4.02 | 4.28 | 4.28 | +5.16% | 104,729 | 1.00 |
| Sep 16, 2026 | 4.12 | 4.15 | 4.00 | 4.07 | 4.07 | -0.25% | 64,782 | 0.62 |
| Sep 15, 2026 | 4.14 | 4.20 | 4.08 | 4.08 | 4.08 | -0.73% | 39,592 | 0.38 |
| Sep 14, 2026 | 4.10 | 4.12 | 4.01 | 4.11 | 4.11 | +0.24% | 59,933 | 0.57 |
| Sep 11, 2026 | 4.20 | 4.23 | 4.02 | 4.10 | 4.10 | -1.44% | 66,302 | 0.64 |
| Sep 10, 2026 | 4.12 | 4.30 | 4.09 | 4.16 | 4.16 | -0.95% | 112,865 | 1.10 |
| Sep 09, 2026 | 4.12 | 4.26 | 4.12 | 4.20 | 4.20 | -0.24% | 87,400 | 0.86 |
| Sep 08, 2026 | 4.16 | 4.30 | 4.11 | 4.21 | 4.21 | +1.45% | 109,693 | 1.09 |
| Sep 07, 2026 | 4.18 | 4.24 | 4.15 | 4.15 | 4.15 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.18 | 4.24 | 4.15 | 4.15 | 4.15 | -0.48% | 103,139 | 1.03 |
