Get the Stockscreener App
8.113
1.79%
0.143
Sprott Focus Trust Inc Stock (FUND) Price History
The historical daily chart and data for Sprott Focus Trust Inc stock (FUND), show that the latest closing stock price as of November 21, 2025, is $8.113.
- Sprott Focus Trust Inc all-time high stock price is $9.5081, occurred on November 09, 2021.
- The lowest Sprott Focus Trust Inc stock price recorded was $4.00 on March 16, 2020. Since then, Sprott Focus Trust Inc's stock price has risen over 102.82% to $8.113 now.
- The 52-week high stock price for FUND is $8.4999, representing a 4.77% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for FUND is $6.2078, indicating a -23.48% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Sprott Focus Trust Inc (FUND) stock in the beginning of 2024 was $8.67. The stock closed the year at $7.97, a loss of over -8.07% for the year.
The table below shows more information about FUND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $8.14 | $7.99 | $0.155 | 17,104.0 | +1.79% |
| Nov 20, 2025 | $8.32 | $7.97 | $0.35 | 61,302.0 | -1.85% |
| Nov 19, 2025 | $8.28 | $8.08 | $0.195 | 27,600.0 | -0.37% |
| Nov 18, 2025 | $8.26 | $8.13 | $0.125 | 14,745.0 | -0.65% |
| Nov 17, 2025 | $8.35 | $8.20 | $0.1438 | 19,932.0 | -1.41% |
| Nov 14, 2025 | $8.35 | $8.27 | $0.075 | 3,347.0 | -0.54% |
| Nov 13, 2025 | $8.45 | $8.36 | $0.085 | 16,472.0 | -1.24% |
| Nov 12, 2025 | $8.50 | $8.44 | $0.0599 | 5,135.0 | +0.41% |
| Nov 11, 2025 | $8.46 | $8.28 | $0.18 | 11,846.0 | +1.02% |
| Nov 10, 2025 | $8.36 | $8.24 | $0.12 | 11,608.0 | +2.20% |
| Nov 07, 2025 | $8.19 | $8.14 | $0.0495 | 8,230.0 | -0.61% |
| Nov 06, 2025 | $8.26 | $8.15 | $0.11 | 14,855.0 | +0.12% |
| Nov 05, 2025 | $8.25 | $8.12 | $0.13 | 10,452.0 | +0.49% |
| Nov 04, 2025 | $8.25 | $8.13 | $0.12 | 17,932.0 | -0.97% |
| Nov 03, 2025 | $8.38 | $8.18 | $0.1954 | 17,798.0 | -0.36% |
| Oct 31, 2025 | $8.30 | $8.20 | $0.10 | 23,102.0 | +0.49% |
| Oct 30, 2025 | $8.30 | $8.21 | $0.09 | 32,078.0 | -0.36% |
| Oct 29, 2025 | $8.49 | $8.22 | $0.27 | 50,532.0 | -2.01% |
| Oct 28, 2025 | $8.49 | $8.36 | $0.1285 | 3,845.0 | +0.36% |
| Oct 27, 2025 | $8.45 | $8.39 | $0.06 | 7,664.0 | +0.36% |
| Oct 24, 2025 | $8.48 | $8.38 | $0.0988 | 19,046.0 | -0.48% |
Sprott Focus Trust Inc Stock (FUND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sprott Focus Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FUND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sprott Focus Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sprott Focus Trust Inc Stock (FUND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $8.50 | $7.97 | $0.5299 | 275,462.0 | -2.02% |
| Oct, 2025 | $8.49 | $8.11 | $0.385 | 471,466.0 | -0.36% |
| Sep, 2025 | $8.43 | $8.11 | $0.32 | 639,159.0 | +1.09% |
| Aug, 2025 | $8.25 | $7.50 | $0.75 | 538,092.0 | +7.31% |
| Jul, 2025 | $7.90 | $7.39 | $0.5102 | 801,409.0 | +2.41% |
| Jun, 2025 | $7.60 | $7.14 | $0.46 | 702,174.0 | +4.62% |
| May, 2025 | $7.35 | $7.04 | $0.31 | 981,729.0 | +0.56% |
| Apr, 2025 | $7.45 | $6.21 | $1.24 | 924,946.0 | -4.05% |
| Mar, 2025 | $7.60 | $7.15 | $0.45 | 923,444.0 | -0.54% |
| Feb, 2025 | $7.79 | $7.39 | $0.3996 | 625,183.0 | -1.84% |
| Jan, 2025 | $7.75 | $7.29 | $0.46 | 798,048.0 | +3.76% |
Sprott Focus Trust Inc Stock (FUND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.23 | $7.21 | $1.02 | 1,096,762.0 | -10.93% |
| Nov, 2024 | $8.14 | $7.71 | $0.43 | 815,487.0 | +5.24% |
| Oct, 2024 | $7.92 | $7.65 | $0.2688 | 1,292,074.0 | +0.45% |
| Sep, 2024 | $7.84 | $7.45 | $0.395 | 635,153.0 | -2.65% |
| Aug, 2024 | $8.08 | $7.44 | $0.64 | 592,002.0 | -2.35% |
| Jul, 2024 | $8.11 | $7.41 | $0.70 | 614,542.0 | +8.29% |
| Jun, 2024 | $7.94 | $7.25 | $0.69 | 603,636.0 | -5.67% |
| May, 2024 | $7.97 | $7.56 | $0.41 | 457,409.0 | +4.48% |
| Apr, 2024 | $8.11 | $7.57 | $0.54 | 645,501.0 | -5.60% |
| Mar, 2024 | $8.04 | $7.54 | $0.495 | 531,013.0 | +4.01% |
| Feb, 2024 | $7.82 | $7.51 | $0.3101 | 542,560.0 | +0.13% |
| Jan, 2024 | $8.00 | $7.45 | $0.55 | 876,869.0 | -3.50% |
Sprott Focus Trust Inc Stock (FUND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.06 | $7.44 | $0.62 | 884,600.0 | +5.26% |
| Nov, 2023 | $7.66 | $7.05 | $0.61 | 821,105.0 | +7.50% |
| Oct, 2023 | $7.54 | $6.75 | $0.79 | 661,106.0 | -6.11% |
| Sep, 2023 | $8.18 | $7.39 | $0.7883 | 609,747.0 | -7.04% |
| Aug, 2023 | $8.42 | $7.90 | $0.52 | 404,289.0 | -3.80% |
| Jul, 2023 | $8.47 | $7.75 | $0.715 | 406,406.0 | +5.91% |
| Jun, 2023 | $8.02 | $7.40 | $0.62 | 557,377.0 | +7.43% |
| May, 2023 | $8.05 | $7.39 | $0.6654 | 542,897.0 | -8.07% |
| Apr, 2023 | $8.31 | $7.85 | $0.46 | 597,147.0 | -0.56% |
| Mar, 2023 | $8.80 | $7.63 | $1.17 | 833,871.0 | -5.82% |
| Feb, 2023 | $8.95 | $8.42 | $0.525 | 1,114,522.0 | -1.21% |
| Jan, 2023 | $8.70 | $7.99 | $0.71 | 619,919.0 | +9.16% |
2.60%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):