Get the Stockscreener App
9.75
0.41%
0.04
Sprott Focus Trust Inc Stock (FUND) Price History
The historical daily chart and data for Sprott Focus Trust Inc stock (FUND), adjusted for splits and dividends, show that the latest closing stock price as of October 15, 2026, is $9.75.
- Sprott Focus Trust Inc all-time high stock price is $10.99, occurred on September 03, 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 143.75% to $9.75 now.
- The 52-week high stock price for FUND is $10.99, representing a 12.72% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for FUND is $7.97, indicating a -18.26% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Sprott Focus Trust Inc (FUND) stock in the beginning of 2025 was $7.345. The stock closed the year at $8.68, a gain of over 18.18% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $9.93 | $9.60 | $0.325 | 21,009.0 | +0.41% |
| Oct 14, 2026 | $9.77 | $9.71 | $0.0599 | 8,410.0 | -0.61% |
| Oct 13, 2026 | $9.81 | $9.70 | $0.11 | 18,686.0 | -0.20% |
| Oct 12, 2026 | $9.99 | $9.65 | $0.3399 | 8,809.0 | +0.41% |
| Oct 09, 2026 | $9.76 | $9.55 | $0.205 | 20,918.0 | +1.67% |
| Oct 08, 2026 | $9.73 | $9.50 | $0.235 | 9,232.0 | +0.37% |
| Oct 07, 2026 | $10.36 | $9.48 | $0.88 | 50,426.0 | -2.20% |
| Oct 06, 2026 | $9.85 | $9.66 | $0.19 | 11,668.0 | +0.93% |
| Oct 05, 2026 | $9.79 | $9.62 | $0.1682 | 12,794.0 | +0.31% |
| Oct 02, 2026 | $9.81 | $9.62 | $0.1901 | 21,442.0 | +0.42% |
| Oct 01, 2026 | $9.68 | $9.61 | $0.065 | 16,358.0 | -0.83% |
| Sep 30, 2026 | $9.77 | $9.63 | $0.1407 | 16,567.0 | +0.00% |
| Sep 29, 2026 | $9.74 | $9.64 | $0.105 | 11,351.0 | +0.10% |
| Sep 28, 2026 | $10.63 | $9.67 | $0.96 | 45,321.0 | -2.71% |
| Sep 25, 2026 | $10.07 | $9.88 | $0.1899 | 14,972.0 | +0.35% |
| Sep 24, 2026 | $10.07 | $9.91 | $0.16 | 17,037.0 | -0.35% |
| Sep 23, 2026 | $10.12 | $9.95 | $0.1722 | 13,891.0 | -1.00% |
| Sep 22, 2026 | $10.08 | $9.93 | $0.15 | 12,375.0 | +0.00% |
| Sep 21, 2026 | $10.10 | $10.01 | $0.0899 | 24,381.0 | +0.10% |
| Sep 18, 2026 | $10.19 | $10.01 | $0.18 | 9,818.0 | -0.69% |
| Sep 17, 2026 | $10.29 | $10.07 | $0.2153 | 11,944.0 | -0.20% |
| Sep 16, 2026 | $10.32 | $10.03 | $0.295 | 20,275.0 | -0.88% |
| Sep 15, 2026 | $10.33 | $10.06 | $0.265 | 24,022.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $10.36 | $9.48 | $0.88 | 199,752.0 | +0.62% |
| Sep, 2026 | $10.99 | $9.63 | $1.36 | 450,552.0 | -8.76% |
| Aug, 2026 | $10.96 | $9.91 | $1.05 | 562,001.0 | +7.06% |
| Jul, 2026 | $10.08 | $9.48 | $0.60 | 786,352.0 | +4.64% |
| 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% |
0.94%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):