Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Thornburg Focus (TFGZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 34.91 34.91 34.326 34.326 0
19th May 2026 (Tue) 34.91 34.91 33.8201 33.8201 0
18th May 2026 (Mon) 34.91 34.91 34.2382 34.2382 0
15th May 2026 (Fri) 34.91 34.91 34.5394 34.5394 0
14th May 2026 (Thu) 34.91 34.91 34.91 34.9357 0
13th May 2026 (Wed) 34.86 34.86 34.7675 34.7675 0
12th May 2026 (Tue) 34.86 34.86 34.7859 34.7859 0
11th May 2026 (Mon) 34.86 35.1386 34.86 35.1386 0
8th May 2026 (Fri) 34.86 34.979 34.86 34.979 0
7th May 2026 (Thu) 34.86 34.86 34.86 34.8722 0
6th May 2026 (Wed) 30.56 34.92 30.56 34.92 0
5th May 2026 (Tue) 30.56 34.6243 30.56 34.6243 0
4th May 2026 (Mon) 30.56 34.2424 30.56 34.2424 0
1st May 2026 (Fri) 30.56 34.2327 30.56 34.2327 0
30th Apr 2026 (Thu) 30.56 33.9156 30.56 33.9156 0
29th Apr 2026 (Wed) 30.56 33.5359 30.56 33.5359 0
28th Apr 2026 (Tue) 30.56 33.4769 30.56 33.4769 0
27th Apr 2026 (Mon) 30.56 34.065 30.56 34.065 0
24th Apr 2026 (Fri) 30.56 34.1381 30.56 34.1381 0
23rd Apr 2026 (Thu) 30.56 33.7549 30.56 33.7549 0
22nd Apr 2026 (Wed) 30.56 34.2083 30.56 34.2083 0
21st Apr 2026 (Tue) 30.56 33.915 30.56 33.915 0
20th Apr 2026 (Mon) 30.56 34.0956 30.56 34.0956 0
17th Apr 2026 (Fri) 30.56 34.0834 30.56 34.0834 0
16th Apr 2026 (Thu) 30.56 33.566 30.56 33.566 0
15th Apr 2026 (Wed) 30.56 33.5544 30.56 33.5544 0
14th Apr 2026 (Tue) 30.56 32.9713 30.56 32.9713 0
13th Apr 2026 (Mon) 30.56 32.357 30.56 32.357 0
10th Apr 2026 (Fri) 30.56 31.6252 30.56 31.6252 0
9th Apr 2026 (Thu) 30.56 31.6682 30.56 31.6682 0
8th Apr 2026 (Wed) 30.56 31.775 30.56 31.775 0
7th Apr 2026 (Tue) 30.56 30.92 30.50 30.8859 798
6th Apr 2026 (Mon) 30.58 30.58 30.58 30.7467 0
3rd Apr 2026 (Fri) 30.56 30.56 30.51 30.6039 100
2nd Apr 2026 (Thu) 30.56 30.56 30.51 30.6039 100
1st Apr 2026 (Wed) 30.70 30.74 30.40 30.3754 100
FTSE 100 Latest
Value10,443.47
Change11.13