Focus Gold Corporation (FGLD) Historical Stock Data
26.90 ↑0.00 (0.00%)
As of May 12, 2023, 3:19pm EST.
Historical Data
In the past 30 trading days, FGLD is up 0.06% a day on average. There have been 20 days where Focus Gold Corporation closed green and 10 days where FGLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 26.95 | 26.90 | ↓$0.05 (-0.19%) | 26.90 | 26.95 | 1.48K |
| 2023-05-05 | 26.79 | 26.99 | ↑$0.20 (0.76%) | 26.77 | 26.99 | 1.62K |
| 2023-04-28 | 26.51 | 26.60 | ↑$0.09 (0.33%) | 26.51 | 26.66 | 5.71K |
| 2023-04-21 | 26.45 | 26.53 | ↑$0.08 (0.29%) | 26.45 | 26.53 | 10.34K |
| 2023-04-14 | 27.10 | 26.82 | ↓$0.28 (-1.03%) | 26.70 | 27.10 | 2.91K |
| 2023-04-06 | 26.87 | 26.85 | ↓$0.02 (-0.09%) | 26.85 | 26.91 | 4.17K |
| 2023-03-31 | 26.50 | 26.36 | ↓$0.14 (-0.53%) | 26.34 | 26.52 | 23.97K |
| 2023-03-24 | 26.71 | 26.45 | ↓$0.26 (-0.96%) | 26.45 | 26.71 | 465 |
| 2023-03-17 | 26.22 | 26.45 | ↑$0.23 (0.88%) | 26.22 | 26.51 | 3.02K |
| 2023-03-13 | 25.52 | 25.62 | ↑$0.09 (0.37%) | 25.49 | 25.62 | 5.74K |
| 2023-03-10 | 24.89 | 25.02 | ↑$0.13 (0.51%) | 24.83 | 25.02 | 44.28K |
| 2023-03-09 | 24.50 | 24.50 | ↑$0.00 (0.00%) | 24.50 | 24.50 | 278 |
| 2023-03-08 | 24.33 | 24.28 | ↓$0.05 (-0.21%) | 24.28 | 24.33 | 4.20K |
| 2023-03-03 | 24.69 | 24.81 | ↑$0.12 (0.49%) | 24.69 | 24.81 | 346 |
| 2023-02-24 | 24.25 | 24.25 | ↑$0.00 (0.00%) | 24.25 | 24.37 | 124.21K |
| 2023-02-22 | 24.53 | 24.42 | ↓$0.11 (-0.45%) | 24.42 | 24.53 | 210 |
| 2023-02-17 | 24.47 | 24.66 | ↑$0.19 (0.77%) | 24.47 | 24.66 | 1.99K |
| 2023-02-10 | 24.92 | 24.96 | ↑$0.03 (0.14%) | 24.92 | 24.98 | 1.53K |
| 2023-02-03 | 25.21 | 24.97 | ↓$0.24 (-0.95%) | 24.95 | 25.21 | 39.15K |
| 2023-01-27 | 25.74 | 25.81 | ↑$0.07 (0.28%) | 25.74 | 25.84 | 9.12K |
| 2023-01-20 | 25.74 | 25.81 | ↑$0.07 (0.25%) | 25.74 | 25.85 | 1.15K |
| 2023-01-19 | 25.86 | 25.90 | ↑$0.04 (0.15%) | 25.68 | 25.90 | 1.59K |
| 2023-01-13 | 25.63 | 25.71 | ↑$0.08 (0.30%) | 25.63 | 25.71 | 2.71K |
| 2023-01-06 | 24.91 | 24.99 | ↑$0.08 (0.32%) | 24.91 | 24.99 | 0.95K |
| 2022-12-30 | 24.37 | 24.41 | ↑$0.04 (0.16%) | 24.37 | 24.41 | 405 |
| 2022-12-23 | 24.12 | 24.05 | ↓$0.07 (-0.29%) | 24.05 | 24.12 | 295 |
| 2022-12-16 | 23.95 | 24.00 | ↑$0.05 (0.21%) | 23.95 | 24.00 | 326 |
| 2022-12-09 | 24.09 | 24.03 | ↓$0.06 (-0.24%) | 24.03 | 24.09 | 4.52K |
| 2022-12-02 | 23.91 | 24.07 | ↑$0.16 (0.67%) | 23.89 | 24.07 | 1.18K |
| 2022-09-30 | 22.23 | 22.23 | ↑$0.00 (0.00%) | 22.23 | 22.23 | 104 |
Create an account or log in to view more rows.
$FGLD the FOMO will be epic
$FGLD the price is wrong
$FGLD not yet time to short
$FGLD Buy it up so it crashes harder in the next two trading days
$FGLD we always finish green after a red week. Less go!
$FGLD f this stock
$FGLD wow. The volume is so low today. Unreal
$FGLD fake wall lets break it
$FGLD overvalued
$FGLD must buyyy