Get the Stockscreener App
9.81
0.20%
-0.02
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 July 24, 2026, is $9.81.
- Sprott Focus Trust Inc all-time high stock price is $10.47, occurred on June 04, 2026.
- 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 145.25% to $9.81 now.
- The 52-week high stock price for FUND is $10.47, representing a 6.73% increase from the current share price, occurred on June 04, 2026.
- The 52-week low stock price for FUND is $7.50, indicating a -23.55% decrease from the current share price, occurred on August 04, 2025.
- The closing price of Sprott Focus Trust Inc (FUND) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $9.94 | $9.81 | $0.1313 | 18,767.0 | -0.20% |
| Jul 23, 2026 | $9.92 | $9.75 | $0.17 | 20,156.0 | -0.30% |
| Jul 22, 2026 | $9.95 | $9.82 | $0.1314 | 23,770.0 | +0.72% |
| Jul 21, 2026 | $10.03 | $9.75 | $0.28 | 29,842.0 | +0.31% |
| Jul 20, 2026 | $9.97 | $9.75 | $0.22 | 23,098.0 | -1.61% |
| Jul 17, 2026 | $9.92 | $9.79 | $0.13 | 14,906.0 | +0.30% |
| Jul 16, 2026 | $9.97 | $9.84 | $0.1299 | 15,512.0 | +0.51% |
| Jul 15, 2026 | $9.97 | $9.82 | $0.15 | 76,708.0 | +0.51% |
| Jul 14, 2026 | $9.88 | $9.75 | $0.13 | 45,592.0 | +0.67% |
| Jul 13, 2026 | $9.90 | $9.68 | $0.2207 | 42,405.0 | +0.15% |
| Jul 10, 2026 | $9.74 | $9.62 | $0.1199 | 24,865.0 | +0.26% |
| Jul 09, 2026 | $9.74 | $9.62 | $0.125 | 58,239.0 | +0.68% |
| Jul 08, 2026 | $9.72 | $9.59 | $0.13 | 72,245.0 | -0.10% |
| Jul 07, 2026 | $9.75 | $9.54 | $0.2098 | 99,600.0 | +1.05% |
| Jul 06, 2026 | $9.72 | $9.48 | $0.2372 | 60,922.0 | +0.11% |
| Jul 02, 2026 | $9.62 | $9.50 | $0.12 | 26,317.0 | +0.21% |
| Jul 01, 2026 | $9.60 | $9.48 | $0.12 | 35,750.0 | +0.21% |
| Jun 30, 2026 | $9.54 | $9.46 | $0.0823 | 14,945.0 | +0.11% |
| Jun 29, 2026 | $9.57 | $9.40 | $0.17 | 6,591.0 | +0.74% |
| Jun 26, 2026 | $9.62 | $9.40 | $0.215 | 17,722.0 | -1.26% |
| Jun 25, 2026 | $9.60 | $9.46 | $0.135 | 77,931.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $10.03 | $9.48 | $0.55 | 707,461.0 | +3.48% |
| Jun, 2026 | $10.47 | $9.40 | $1.07 | 412,108.0 | -7.56% |
| May, 2026 | $10.44 | $9.87 | $0.5699 | 458,032.0 | +0.54% |
| Apr, 2026 | $10.26 | $9.43 | $0.83 | 844,028.0 | +6.92% |
| Mar, 2026 | $10.16 | $8.92 | $1.24 | 686,270.0 | -4.89% |
| Feb, 2026 | $10.13 | $9.31 | $0.8266 | 658,242.0 | +6.93% |
| Jan, 2026 | $9.65 | $8.57 | $1.08 | 622,698.0 | +8.06% |
Sprott Focus Trust Inc Stock (FUND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.95 | $8.47 | $0.4814 | 526,978.0 | +2.35% |
| Nov, 2025 | $8.53 | $7.97 | $0.56 | 316,610.0 | +2.90% |
| 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% |
1.68%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):