FOCL
EDAP TMS S.A.
stockNASDAQADR
At CloseOct 2, 2026 3:59:47 PM EDT
4.21USD-2.995%(-0.13)52,913
FOCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.2800 | 4.4050 | 4.1600 | 4.2000 | -2.778% | 52,914 | 0.000% |
| 2026-10-01 | 4.4800 | 4.7600 | 4.2950 | 4.3200 | -3.356% | 124,399 | -2.778% |
| 2026-09-30 | 4.5300 | 4.6600 | 4.4100 | 4.4700 | -1.542% | 94,962 | -6.040% |
| 2026-09-29 | 4.5300 | 4.7500 | 4.5300 | 4.5400 | +0.221% | 65,025 | -7.489% |
| 2026-09-28 | 4.7400 | 4.7670 | 4.4700 | 4.5300 | -3.822% | 116,469 | -7.285% |
| 2026-09-25 | 4.6700 | 4.7600 | 4.5789 | 4.7100 | +2.614% | 59,550 | -10.828% |
| 2026-09-24 | 4.6400 | 4.6400 | 4.4201 | 4.5900 | -3.165% | 40,623 | -8.497% |
| 2026-09-23 | 4.2798 | 4.7500 | 4.1600 | 4.7400 | +11.007% | 143,081 | -11.392% |
| 2026-09-22 | 4.2100 | 4.4300 | 4.1700 | 4.2700 | +0.708% | 104,482 | -1.639% |
| 2026-09-21 | 4.1000 | 4.2650 | 4.1000 | 4.2400 | +2.169% | 87,242 | -0.943% |
| 2026-09-18 | 4.2900 | 4.2900 | 4.0500 | 4.1500 | -3.037% | 104,833 | +1.205% |
| 2026-09-17 | 4.0700 | 4.2800 | 4.0200 | 4.2800 | +5.160% | 105,159 | -1.869% |
| 2026-09-16 | 4.1200 | 4.1450 | 4.0000 | 4.0700 | -0.245% | 64,783 | +3.194% |
| 2026-09-15 | 4.1400 | 4.1999 | 4.0750 | 4.0800 | -0.730% | 39,592 | +2.941% |
| 2026-09-14 | 4.1000 | 4.1200 | 4.0100 | 4.1100 | +0.244% | 59,933 | +2.190% |
| 2026-09-11 | 4.2000 | 4.2322 | 4.0150 | 4.1000 | -1.442% | 66,303 | +2.439% |
| 2026-09-10 | 4.1200 | 4.3000 | 4.0900 | 4.1600 | -0.952% | 112,866 | +0.962% |
| 2026-09-09 | 4.1242 | 4.2600 | 4.1242 | 4.2000 | -0.238% | 87,400 | 0.000% |
| 2026-09-08 | 4.1600 | 4.2950 | 4.1100 | 4.2100 | +1.446% | 109,694 | -0.238% |
| 2026-09-04 | 4.1800 | 4.2396 | 4.1500 | 4.1500 | -0.480% | 103,140 | +1.205% |
| 2026-09-03 | 4.2680 | 4.4000 | 4.1700 | 4.1700 | -1.185% | 32,069 | +0.719% |
| 2026-09-02 | 4.3000 | 4.3500 | 4.1700 | 4.2200 | -2.088% | 112,977 | -0.474% |
| 2026-09-01 | 4.2600 | 4.3800 | 4.2063 | 4.3100 | +0.937% | 71,243 | -2.552% |
| 2026-08-31 | 4.3100 | 4.3799 | 4.2500 | 4.2700 | -0.928% | 18,690 | -1.639% |
| 2026-08-28 | 4.3900 | 4.4706 | 4.3000 | 4.3100 | -0.691% | 30,365 | -2.552% |
| 2026-08-27 | 4.4200 | 4.5000 | 4.3000 | 4.3400 | -1.587% | 81,107 | -3.226% |
| 2026-08-26 | 4.3500 | 4.4900 | 4.2750 | 4.4100 | +0.456% | 57,875 | -4.762% |
| 2026-08-25 | 4.1200 | 4.4700 | 4.1200 | 4.3900 | +5.024% | 55,043 | -4.328% |
| 2026-08-24 | 4.1750 | 4.2400 | 4.0100 | 4.1800 | +1.211% | 129,968 | +0.478% |
| 2026-08-21 | 4.2300 | 4.2400 | 4.0750 | 4.1300 | -2.594% | 236,364 | +1.695% |
| 2026-08-20 | 4.3000 | 4.3400 | 4.2200 | 4.2400 | -2.752% | 175,913 | -0.943% |
| 2026-08-19 | 4.2600 | 4.4900 | 4.2000 | 4.3600 | +2.347% | 218,069 | -3.670% |
| 2026-08-18 | 4.3900 | 4.4955 | 4.0901 | 4.2600 | -2.294% | 339,908 | -1.408% |
| 2026-08-17 | 4.8200 | 4.8200 | 4.2100 | 4.3600 | -8.403% | 463,920 | -3.670% |
| 2026-08-14 | 4.5100 | 4.7800 | 4.5100 | 4.7600 | +2.808% | 355,833 | -11.765% |
| 2026-08-13 | 4.7000 | 4.9325 | 4.5300 | 4.6300 | -2.526% | 308,555 | -9.287% |
| 2026-08-12 | 4.7500 | 5.0100 | 4.6650 | 4.7500 | -20.965% | 1,285,928 | -11.579% |
| 2026-08-11 | 6.2600 | 6.2600 | 6.0100 | 6.0100 | -1.151% | 84,251 | -30.116% |
| 2026-08-10 | 6.2500 | 6.2800 | 6.0800 | 6.0800 | -2.251% | 39,150 | -30.921% |
| 2026-08-07 | 6.0300 | 6.3418 | 6.0300 | 6.2200 | +1.967% | 30,767 | -32.476% |
| 2026-08-06 | 6.1100 | 6.2500 | 6.0000 | 6.1000 | +0.164% | 27,116 | -31.148% |
| 2026-08-05 | 6.3600 | 6.3650 | 5.9901 | 6.0900 | -3.943% | 34,781 | -31.034% |
| 2026-08-04 | 6.0000 | 6.4000 | 5.9505 | 6.3400 | +6.198% | 104,361 | -33.754% |
| 2026-08-03 | 6.1900 | 6.2400 | 5.9700 | 5.9700 | -2.451% | 116,397 | -29.648% |
| 2026-07-31 | 6.1500 | 6.2900 | 6.1100 | 6.1200 | -0.326% | 36,848 | -31.373% |
| 2026-07-30 | 6.1900 | 6.3600 | 6.1400 | 6.1400 | -1.760% | 106,436 | -31.596% |
| 2026-07-29 | 6.0600 | 6.2700 | 5.9901 | 6.2500 | +3.135% | 88,799 | -32.800% |
| 2026-07-28 | 6.0000 | 6.0800 | 5.9001 | 6.0600 | -1.463% | 120,458 | -30.693% |
| 2026-07-27 | 6.1300 | 6.1700 | 6.0500 | 6.1500 | +1.990% | 59,100 | -31.707% |
| 2026-07-24 | 6.1700 | 6.1800 | 5.9200 | 6.0300 | -0.985% | 47,865 | -30.348% |
| 2026-07-23 | 5.9600 | 6.1800 | 5.7600 | 6.0900 | +3.571% | 92,554 | -31.034% |
| 2026-07-22 | 5.7000 | 5.8900 | 5.6200 | 5.8800 | +3.521% | 70,681 | -28.571% |
| 2026-07-21 | 5.5700 | 5.6800 | 5.4531 | 5.6800 | +1.248% | 28,748 | -26.056% |
| 2026-07-20 | 5.4500 | 5.6300 | 5.4500 | 5.6100 | +3.220% | 49,759 | -25.134% |
| 2026-07-17 | 5.5100 | 5.5100 | 5.3500 | 5.4350 | -0.092% | 34,383 | -22.723% |
| 2026-07-16 | 5.4000 | 5.4650 | 5.3544 | 5.4400 | -0.366% | 21,812 | -22.794% |
| 2026-07-15 | 5.4800 | 5.5001 | 5.3000 | 5.4600 | +0.831% | 27,808 | -23.077% |
| 2026-07-14 | 5.4900 | 5.5500 | 5.3900 | 5.4150 | -0.276% | 121,299 | -22.438% |
| 2026-07-13 | 5.4200 | 5.4700 | 5.3900 | 5.4300 | -0.092% | 55,925 | -22.652% |
| 2026-07-10 | 5.4200 | 5.4700 | 5.3900 | 5.4350 | -0.821% | 46,561 | -22.723% |
| 2026-07-09 | 5.6400 | 5.6400 | 5.4400 | 5.4800 | +1.014% | 44,466 | -23.358% |
| 2026-07-08 | 5.4400 | 5.4800 | 5.3000 | 5.4250 | +1.402% | 22,767 | -22.581% |
| 2026-07-07 | 5.3400 | 5.4200 | 5.1900 | 5.3500 | +1.614% | 38,223 | -21.495% |
| 2026-07-06 | 5.2150 | 5.3300 | 5.2150 | 5.2650 | +1.641% | 59,747 | -20.228% |
| 2026-07-02 | 5.1600 | 5.2150 | 5.1600 | 5.1800 | -0.385% | 33,820 | -18.919% |
| 2026-07-01 | 5.1700 | 5.2200 | 5.1600 | 5.2000 | +0.386% | 15,011 | -19.231% |
| 2026-06-30 | 5.1700 | 5.2000 | 5.0000 | 5.1800 | +0.680% | 22,158 | -18.919% |
| 2026-06-29 | 5.1100 | 5.1700 | 5.0000 | 5.1450 | +0.882% | 37,979 | -18.367% |
| 2026-06-26 | 5.0000 | 5.1591 | 4.8400 | 5.1000 | +0.990% | 22,346 | -17.647% |
| 2026-06-25 | 5.0400 | 5.1830 | 4.9200 | 5.0500 | -0.493% | 45,797 | -16.832% |
| 2026-06-24 | 5.1100 | 5.2400 | 4.9750 | 5.0750 | +1.908% | 68,401 | -17.241% |
| 2026-06-23 | 4.8100 | 5.0699 | 4.7600 | 4.9800 | +1.633% | 70,219 | -15.663% |
| 2026-06-22 | 4.8800 | 4.9700 | 4.8001 | 4.9000 | +1.871% | 38,727 | -14.286% |
| 2026-06-18 | 4.8500 | 4.9300 | 4.7600 | 4.8100 | -1.837% | 92,424 | -12.682% |
| 2026-06-17 | 4.6900 | 4.9000 | 4.6500 | 4.9000 | +3.158% | 49,264 | -14.286% |
| 2026-06-16 | 4.6700 | 4.7999 | 4.6500 | 4.7500 | 0.000% | 29,926 | -11.579% |
| 2026-06-15 | 4.8000 | 4.8000 | 4.6500 | 4.7500 | +0.636% | 19,557 | -11.579% |
| 2026-06-12 | 4.6500 | 4.7700 | 4.6500 | 4.7200 | +0.426% | 31,077 | -11.017% |
| 2026-06-11 | 4.6500 | 4.7600 | 4.6500 | 4.7000 | +0.858% | 28,667 | -10.638% |
| 2026-06-10 | 4.6100 | 4.7450 | 4.5100 | 4.6600 | +3.097% | 37,637 | -9.871% |
| 2026-06-09 | 4.5900 | 4.7900 | 4.4700 | 4.5200 | -1.739% | 81,069 | -7.080% |
| 2026-06-08 | 4.4800 | 4.7099 | 4.4800 | 4.6000 | +0.877% | 25,670 | -8.696% |
| 2026-06-05 | 4.5500 | 4.7200 | 4.4500 | 4.5600 | -1.299% | 32,265 | -7.895% |
| 2026-06-04 | 4.6400 | 4.6900 | 4.5500 | 4.6200 | +0.873% | 35,291 | -9.091% |
| 2026-06-03 | 4.7250 | 4.7391 | 4.5500 | 4.5800 | -1.505% | 57,439 | -8.297% |
| 2026-06-02 | 4.7500 | 4.8000 | 4.5001 | 4.6500 | -2.720% | 29,427 | -9.677% |
| 2026-06-01 | 4.5000 | 4.8100 | 4.1750 | 4.7800 | 0.000% | 71,205 | -12.134% |