loading

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, 2025, is $7.81.
  • 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 95.25% to $7.81 now.
  • The 52-week high stock price for FUND is $8.23, representing a 5.38% increase from the current share price, occurred on December 03, 2024.
  • The 52-week low stock price for FUND is $6.2078, indicating a -20.51% 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:
Date High Low High - Low Volume % Change
Jul 24, 2025 $7.90 $7.79 $0.11 31,036.0 -0.89%
Jul 23, 2025 $7.89 $7.87 $0.025 20,357.0 +1.03%
Jul 22, 2025 $7.81 $7.75 $0.06 38,748.0 +1.10%
Jul 21, 2025 $7.77 $7.64 $0.13 33,913.0 +0.59%
Jul 18, 2025 $7.74 $7.63 $0.1094 50,390.0 -0.29%
Jul 17, 2025 $7.70 $7.64 $0.0591 21,307.0 +0.29%
Jul 16, 2025 $7.74 $7.60 $0.14 120,703.0 -0.32%
Jul 15, 2025 $7.88 $7.70 $0.1885 31,272.0 -1.35%
Jul 14, 2025 $7.84 $7.76 $0.0849 45,239.0 +0.00%
Jul 11, 2025 $7.83 $7.78 $0.0499 28,156.0 -0.89%
Jul 10, 2025 $7.87 $7.77 $0.10 39,376.0 +1.16%
Jul 09, 2025 $7.78 $7.71 $0.07 45,109.0 +0.84%
Jul 08, 2025 $7.74 $7.70 $0.0427 35,195.0 +0.72%
Jul 07, 2025 $7.79 $7.65 $0.14 35,017.0 -1.16%
Jul 03, 2025 $7.78 $7.66 $0.121 45,652.0 +0.84%
Jul 02, 2025 $7.70 $7.54 $0.1573 23,035.0 +1.84%
Jul 01, 2025 $7.55 $7.39 $0.1602 35,187.0 +0.88%
Jun 30, 2025 $7.52 $7.42 $0.1045 46,658.0 +0.47%
Jun 27, 2025 $7.47 $7.40 $0.0699 23,127.0 +0.27%
Jun 26, 2025 $7.46 $7.39 $0.0715 16,957.0 +0.81%
Jun 25, 2025 $7.46 $7.35 $0.1055 12,072.0 -0.87%

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
Jul, 2025 $7.90 $7.39 $0.5102 710,728.0 +4.41%
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%
closed_end_fund_equity EVT
$24.15
price down icon 0.41%
closed_end_fund_equity GAB
$5.94
price up icon 0.34%
closed_end_fund_equity KYN
$12.18
price down icon 0.49%
closed_end_fund_equity CLM
$8.19
price up icon 1.24%
closed_end_fund_equity GDV
$26.50
price up icon 0.15%
closed_end_fund_equity ETY
$15.62
price down icon 0.13%
Cap:     |  Volume (24h):