7.7499
price up icon0.84%   0.0649
 
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 03, 2025, is $7.7499.
  • 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 93.75% to $7.7499 now.
  • The 52-week high stock price for FUND is $8.23, representing a 6.19% increase from the current share price, occurred on December 03, 2024.
  • The 52-week low stock price for FUND is $6.2078, indicating a -19.90% 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 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%
Jun 24, 2025 $7.43 $7.38 $0.055 33,052.0 +0.41%
Jun 23, 2025 $7.44 $7.34 $0.1032 13,152.0 +0.00%
Jun 20, 2025 $7.51 $7.40 $0.11 16,164.0 -0.87%
Jun 18, 2025 $7.49 $7.42 $0.0699 18,431.0 +0.07%
Jun 17, 2025 $7.46 $7.42 $0.045 15,098.0 -0.40%
Jun 16, 2025 $7.51 $7.40 $0.115 38,041.0 +0.94%
Jun 13, 2025 $7.47 $7.40 $0.07 28,738.0 -1.85%
Jun 12, 2025 $7.60 $7.51 $0.0939 49,092.0 +0.40%
Jun 11, 2025 $7.55 $7.50 $0.045 7,209.0 +0.35%
Jun 10, 2025 $7.59 $7.48 $0.1099 79,488.0 +0.46%
Jun 09, 2025 $7.51 $7.43 $0.075 37,427.0 +0.54%
Jun 06, 2025 $7.44 $7.40 $0.04 23,598.0 +0.95%
Jun 05, 2025 $7.43 $7.36 $0.07 28,101.0 -0.67%
Jun 04, 2025 $7.42 $7.35 $0.07 37,830.0 +1.09%

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 $7.78 $7.39 $0.3902 149,526.0 +3.61%
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 GAB
$5.93
price up icon 0.51%
closed_end_fund_equity USA
$6.94
price up icon 0.58%
closed_end_fund_equity CLM
$8.24
price up icon 1.23%
closed_end_fund_equity KYN
$12.61
price down icon 0.24%
closed_end_fund_equity GDV
$26.63
price up icon 0.68%
closed_end_fund_equity ETY
$15.66
price up icon 0.45%
Cap:     |  Volume (24h):