Want to see IN:FOCUS full AI Analyst Report?
Focus Lighting and Fixtures Ltd (FOCUS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.80 | 52.80 | 50.10 | 50.96 | 50.96 | -3.48% | 12,033 | 0.34 |
| Oct 29, 2026 | 52.20 | 53.09 | 50.81 | 52.80 | 52.80 | +1.15% | 6,825 | 0.19 |
| Oct 28, 2026 | 52.70 | 52.90 | 52.00 | 52.20 | 52.20 | -1.25% | 12,935 | 0.35 |
| Oct 27, 2026 | 51.80 | 53.90 | 51.50 | 52.86 | 52.86 | +1.40% | 15,566 | 0.42 |
| Oct 26, 2026 | 49.85 | 56.01 | 48.68 | 52.13 | 52.13 | +4.57% | 35,236 | 0.96 |
| Oct 23, 2026 | 50.60 | 52.69 | 48.21 | 49.85 | 49.85 | -5.10% | 52,134 | 1.44 |
| Oct 22, 2026 | 52.60 | 54.60 | 49.50 | 52.53 | 52.53 | +0.42% | 45,653 | 1.27 |
| Oct 21, 2026 | 54.59 | 55.94 | 51.00 | 52.31 | 52.31 | -2.35% | 32,706 | 0.92 |
| Oct 20, 2026 | 53.57 | 56.79 | 53.52 | 53.57 | 53.57 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 55.75 | 56.79 | 53.52 | 53.57 | 53.57 | -4.19% | 31,260 | 0.88 |
| Oct 16, 2026 | 56.69 | 57.85 | 55.05 | 55.91 | 55.91 | -1.86% | 33,416 | 0.94 |
| Oct 15, 2026 | 58.50 | 58.88 | 55.11 | 56.97 | 56.97 | -2.40% | 26,636 | 0.75 |
| Oct 14, 2026 | 53.49 | 59.10 | 51.50 | 58.37 | 58.37 | +11.31% | 46,604 | 1.33 |
| Oct 13, 2026 | 55.00 | 55.50 | 51.30 | 52.44 | 52.44 | -2.58% | 21,532 | 0.62 |
| Oct 12, 2026 | 54.10 | 54.50 | 52.26 | 53.83 | 53.83 | +3.04% | 10,154 | 0.29 |
| Oct 09, 2026 | 55.79 | 55.79 | 51.10 | 52.24 | 52.24 | -4.95% | 44,942 | 1.31 |
| Oct 08, 2026 | 56.76 | 56.76 | 52.25 | 54.96 | 54.96 | -2.31% | 48,824 | 1.45 |
| Oct 07, 2026 | 56.95 | 56.95 | 54.10 | 56.26 | 56.26 | +0.55% | 13,940 | 0.42 |
| Oct 06, 2026 | 56.50 | 57.00 | 55.02 | 55.95 | 55.95 | +2.10% | 16,468 | 0.49 |
| Oct 05, 2026 | 55.00 | 56.89 | 54.70 | 54.80 | 54.80 | +0.92% | 52,696 | 1.60 |
| Oct 02, 2026 | 54.30 | 57.97 | 53.70 | 54.30 | 54.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 57.40 | 57.97 | 53.70 | 54.30 | 54.30 | -3.93% | 84,536 | 2.63 |
| Sep 30, 2026 | 58.30 | 58.30 | 56.26 | 56.52 | 56.52 | -0.96% | 17,513 | 0.54 |
| Sep 29, 2026 | 59.30 | 59.75 | 57.00 | 57.07 | 57.07 | -2.83% | 36,445 | 1.12 |
| Sep 28, 2026 | 59.44 | 59.76 | 57.50 | 58.73 | 58.73 | -1.19% | 26,017 | 0.77 |
| Sep 25, 2026 | 58.50 | 59.79 | 57.21 | 59.44 | 59.44 | +2.06% | 18,214 | 0.51 |
| Sep 24, 2026 | 59.61 | 60.74 | 57.90 | 58.24 | 58.24 | -3.09% | 54,024 | 1.47 |
| Sep 23, 2026 | 60.73 | 60.90 | 59.51 | 60.10 | 60.10 | +0.22% | 35,641 | 0.99 |
| Sep 22, 2026 | 60.40 | 60.81 | 59.95 | 59.97 | 59.97 | +0.23% | 14,610 | 0.38 |
| Sep 21, 2026 | 60.02 | 61.44 | 59.76 | 59.83 | 59.83 | -1.34% | 25,947 | 0.62 |
| Sep 18, 2026 | 59.60 | 61.72 | 58.61 | 60.64 | 60.64 | +2.24% | 33,288 | 0.78 |
| Sep 17, 2026 | 61.13 | 61.49 | 59.00 | 59.31 | 59.31 | -2.24% | 30,997 | 0.69 |
| Sep 16, 2026 | 60.87 | 61.39 | 59.25 | 60.67 | 60.67 | -0.33% | 13,908 | 0.30 |
| Sep 15, 2026 | 61.68 | 62.00 | 60.13 | 60.87 | 60.87 | -1.57% | 13,306 | 0.28 |
| Sep 14, 2026 | 61.84 | 62.50 | 59.56 | 61.84 | 61.84 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 62.28 | 62.50 | 59.56 | 61.84 | 61.84 | -0.21% | 22,532 | 0.43 |
| Sep 10, 2026 | 61.80 | 62.50 | 61.05 | 61.97 | 61.97 | +1.72% | 100,777 | 1.93 |
| Sep 09, 2026 | 60.62 | 62.00 | 59.64 | 60.92 | 60.92 | -1.09% | 62,335 | 1.19 |
| Sep 08, 2026 | 63.64 | 63.87 | 61.00 | 61.59 | 61.59 | -3.22% | 102,474 | 1.92 |
| Sep 07, 2026 | 63.58 | 64.39 | 63.00 | 63.64 | 63.64 | +0.43% | 21,579 | 0.39 |
| Sep 04, 2026 | 64.50 | 64.65 | 62.80 | 63.37 | 63.37 | -0.83% | 58,966 | 1.07 |
| Sep 03, 2026 | 65.20 | 65.20 | 63.15 | 63.90 | 63.90 | -0.98% | 39,770 | 0.68 |
| Sep 02, 2026 | 66.20 | 67.87 | 64.33 | 64.53 | 64.53 | -2.43% | 37,259 | 0.62 |
| Sep 01, 2026 | 65.68 | 67.00 | 64.95 | 66.14 | 66.14 | +0.61% | 60,651 | 0.96 |
| Aug 31, 2026 | 68.10 | 68.10 | 64.61 | 65.74 | 65.74 | -2.59% | 71,490 | 1.06 |
| Aug 28, 2026 | 68.49 | 68.49 | 67.10 | 67.49 | 67.49 | +1.15% | 17,113 | 0.25 |
| Aug 27, 2026 | 66.85 | 68.40 | 66.33 | 66.72 | 66.72 | -0.18% | 16,077 | 0.23 |
| Aug 26, 2026 | 66.37 | 69.50 | 65.12 | 66.84 | 66.84 | -1.20% | 28,549 | 0.39 |
| Aug 25, 2026 | 68.64 | 68.64 | 66.33 | 67.65 | 67.65 | -1.44% | 103,098 | 1.43 |
| Aug 24, 2026 | 70.00 | 72.00 | 68.00 | 68.64 | 68.64 | -1.94% | 23,283 | 0.32 |