NASDAQ:FOCL | Historical Stock Price | EDAP TMS SA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$1.32$2.45$4.53$8.40$15.561997-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.95$2.9562,100——
2013-12-30$2.95$2.95110,300——
2013-12-27$3.03$3.0383,800——
2013-12-26$3.06$3.0640,500——
2013-12-24$3.07$3.0715,000——
2013-12-23$3.05$3.0556,100——
2013-12-20$3.02$3.02195,900——
2013-12-19$3.06$3.0648,200——
2013-12-18$3.03$3.0382,300——
2013-12-17$2.98$2.9828,800——
2013-12-16$3.00$3.0039,400——
2013-12-13$2.98$2.9842,000——
2013-12-12$2.97$2.9739,200——
2013-12-11$2.98$2.98114,900——
2013-12-10$2.98$2.98283,200——
2013-12-09$2.79$2.7930,400——
2013-12-06$2.80$2.8026,400——
2013-12-05$2.78$2.7861,600——
2013-12-04$2.87$2.87106,000——
2013-12-03$2.88$2.8849,300——
2013-12-02$2.85$2.85116,600——
2013-11-29$2.83$2.8318,200——
2013-11-27$2.79$2.7973,500——
2013-11-26$2.66$2.6665,400——
2013-11-25$2.53$2.53131,900——
2013-11-22$2.57$2.5756,500——
2013-11-21$2.60$2.6027,800——
2013-11-20$2.55$2.5539,300——
2013-11-19$2.57$2.5768,600——
2013-11-18$2.60$2.60267,300——
2013-11-15$2.64$2.6460,300——
2013-11-14$2.57$2.5731,100——
2013-11-13$2.60$2.6028,400——
2013-11-12$2.59$2.5917,500——
2013-11-11$2.60$2.6048,200——
2013-11-08$2.61$2.6134,700——
2013-11-07$2.59$2.5919,300——
2013-11-06$2.62$2.6259,600——
2013-11-05$2.64$2.6439,500——
2013-11-04$2.60$2.6024,000——
2013-11-01$2.66$2.6645,400——
2013-10-31$2.62$2.6244,800——
2013-10-30$2.69$2.6987,900——
2013-10-29$2.78$2.7857,800——
2013-10-28$2.66$2.6692,200——
2013-10-25$2.57$2.5736,400——
2013-10-24$2.60$2.6065,000——
2013-10-23$2.60$2.6049,100——
2013-10-22$2.62$2.62128,800——
2013-10-21$2.62$2.6245,200——
2013-10-18$2.70$2.7032,300——
2013-10-17$2.74$2.7477,700——
2013-10-16$2.65$2.6558,900——
2013-10-15$2.68$2.6866,300——
2013-10-14$2.71$2.7134,300——
2013-10-11$2.76$2.76155,100——
2013-10-10$2.78$2.7864,400——
2013-10-09$2.76$2.7692,600——
2013-10-08$2.83$2.83233,700——
2013-10-07$2.98$2.98157,700——
2013-10-04$3.15$3.15312,500——
2013-10-03$3.42$3.421,255,900——
2013-10-02$2.80$2.80269,800——
2013-10-01$2.51$2.5139,500——
2013-09-30$2.53$2.538,200——
2013-09-27$2.54$2.5423,200——
2013-09-26$2.55$2.5553,400——
2013-09-25$2.46$2.4615,500——
2013-09-24$2.44$2.4432,900——
2013-09-23$2.43$2.4382,600——
2013-09-20$2.52$2.5240,600——
2013-09-19$2.55$2.5541,700——
2013-09-18$2.57$2.5711,600——
2013-09-17$2.55$2.5542,800——
2013-09-16$2.46$2.4620,800——
2013-09-13$2.46$2.4639,500——
2013-09-12$2.47$2.4729,600——
2013-09-11$2.49$2.4973,700——
2013-09-10$2.57$2.5738,700——
2013-09-09$2.64$2.6446,300——
2013-09-06$2.50$2.5085,800——
2013-09-05$2.47$2.4767,900——
2013-09-04$2.47$2.475,300——
2013-09-03$2.45$2.4529,800——
2013-08-30$2.48$2.4837,100——
2013-08-29$2.49$2.4989,500——
2013-08-28$2.42$2.42123,000——
2013-08-27$2.60$2.6050,200——
2013-08-26$2.68$2.6842,700——
2013-08-23$2.63$2.6356,300——
2013-08-22$2.60$2.607,000——
2013-08-21$2.53$2.5331,300——
2013-08-20$2.46$2.4669,000——
2013-08-19$2.50$2.5041,500——
2013-08-16$2.54$2.5443,900——
2013-08-15$2.53$2.5349,000——
2013-08-14$2.59$2.5942,300——
2013-08-13$2.61$2.6125,200——
2013-08-12$2.64$2.6435,600——
2013-08-09$2.54$2.54170,200——
2013-08-08$2.63$2.6332,500——
2013-08-07$2.65$2.6580,300——
2013-08-06$2.65$2.6522,600——
2013-08-05$2.61$2.6143,300——
2013-08-02$2.65$2.6541,200——
2013-08-01$2.74$2.7424,400——
2013-07-31$2.66$2.6623,800——
2013-07-30$2.74$2.7448,600——
2013-07-29$2.84$2.8451,100——
2013-07-26$2.81$2.8157,900——
2013-07-25$2.61$2.6150,300——
2013-07-24$2.51$2.5122,700——
2013-07-23$2.55$2.5561,300——
2013-07-22$2.52$2.5273,100——
2013-07-19$2.62$2.6245,400——
2013-07-18$2.64$2.6429,600——
2013-07-17$2.67$2.6725,300——
2013-07-16$2.65$2.6555,000——
2013-07-15$2.71$2.7130,400——
2013-07-12$2.70$2.7033,100——
2013-07-11$2.75$2.7546,600——
2013-07-10$2.75$2.7567,400——
2013-07-09$2.73$2.7361,900——
2013-07-08$2.81$2.8175,200——
2013-07-05$2.78$2.7887,900——
2013-07-03$2.74$2.748,900——
2013-07-02$2.77$2.7757,700——
2013-07-01$2.72$2.7234,700——
2013-06-28$2.72$2.7218,300——
2013-06-27$2.73$2.7325,000——
2013-06-26$2.68$2.6831,200——
2013-06-25$2.69$2.6964,300——
2013-06-24$2.72$2.7278,100——
2013-06-21$2.76$2.7679,400——
2013-06-20$2.70$2.70130,600——
2013-06-19$2.83$2.8398,100——
2013-06-18$2.89$2.89360,300——
2013-06-17$2.68$2.68896,100——
2013-06-14$3.15$3.15911,600——
2013-06-13$3.68$3.6820,300——
2013-06-12$3.61$3.6118,200——
2013-06-11$3.66$3.6636,400——
2013-06-10$3.70$3.7036,500——
2013-06-07$3.67$3.6743,100——
2013-06-06$3.70$3.7025,800——
2013-06-05$3.68$3.6884,500——
2013-06-04$3.82$3.8263,300——
2013-06-03$3.81$3.8168,300——
2013-05-31$3.86$3.86102,100——
2013-05-30$3.81$3.8165,500——
2013-05-29$3.88$3.8897,000——
2013-05-28$3.96$3.96190,900——
2013-05-24$3.75$3.7565,800——
2013-05-23$3.70$3.70191,400——
2013-05-22$3.90$3.90248,500——
2013-05-21$4.06$4.06409,500——
2013-05-20$4.44$4.44234,900——
2013-05-17$4.18$4.18259,900——
2013-05-16$3.77$3.77129,900——
2013-05-15$3.74$3.7450,100——
2013-05-14$3.69$3.6946,700——
2013-05-13$3.61$3.6160,500——
2013-05-10$3.65$3.6535,600——
2013-05-09$3.54$3.5445,400——
2013-05-08$3.60$3.6056,200——
2013-05-07$3.67$3.6751,500——
2013-05-06$3.80$3.8025,400——
2013-05-03$3.88$3.88116,100——
2013-05-02$3.76$3.7653,700——
2013-05-01$3.78$3.7887,100——
2013-04-30$3.80$3.80201,500——
2013-04-29$3.62$3.6238,300——
2013-04-26$3.61$3.6117,700——
2013-04-25$3.53$3.5334,000——
2013-04-24$3.53$3.5336,500——
2013-04-23$3.51$3.5118,100——
2013-04-22$3.48$3.4881,400——
2013-04-19$3.53$3.5339,700——
2013-04-18$3.59$3.59195,900——
2013-04-17$3.33$3.33115,300——
2013-04-16$3.54$3.54109,800——
2013-04-15$3.56$3.56120,100——
2013-04-12$3.70$3.7064,700——
2013-04-11$3.82$3.8260,100——
2013-04-10$3.80$3.8035,300——
2013-04-09$3.84$3.84141,900——
2013-04-08$3.83$3.8395,900——
2013-04-05$3.70$3.7094,100——
2013-04-04$3.60$3.60406,400——
2013-04-03$3.64$3.64364,200——
2013-04-02$3.93$3.93352,400——
2013-04-01$4.12$4.12206,300——
2013-03-28$4.17$4.17164,400——
2013-03-27$4.02$4.0268,700——
2013-03-26$4.08$4.08240,700——
2013-03-25$4.17$4.17107,500——
2013-03-22$4.20$4.20132,400——
2013-03-21$4.21$4.21146,500——
2013-03-20$4.34$4.34130,300——
2013-03-19$4.29$4.29151,400——
2013-03-18$4.43$4.43228,400——
2013-03-15$4.55$4.55162,200——
2013-03-14$4.62$4.62399,700——
2013-03-13$4.30$4.30103,800——
2013-03-12$4.20$4.20190,200——
2013-03-11$4.45$4.45191,400——
2013-03-08$4.52$4.52198,800——
2013-03-07$4.65$4.651,158,200——
2013-03-06$4.31$4.31162,200——
2013-03-05$4.28$4.28742,500——
2013-03-04$4.22$4.22184,900——
2013-03-01$4.12$4.12403,200——
2013-02-28$4.08$4.08288,800——
2013-02-27$4.24$4.24449,700——
2013-02-26$4.37$4.371,798,000——
2013-02-25$4.09$4.092,043,400——
2013-02-22$3.42$3.421,915,400——
2013-02-21$2.89$2.8998,800——
2013-02-20$2.98$2.98218,000——
2013-02-19$2.96$2.96149,300——
2013-02-15$3.08$3.08150,500——
2013-02-14$3.10$3.10121,100——
2013-02-13$3.15$3.15180,300——
2013-02-12$3.29$3.29136,300——
2013-02-11$3.44$3.4489,300——
2013-02-08$3.45$3.45305,800——
2013-02-07$3.31$3.3189,100——
2013-02-06$3.35$3.35209,600——
2013-02-05$3.49$3.49515,100——
2013-02-04$3.38$3.38864,700——
2013-02-01$3.04$3.041,490,900——
2013-01-31$2.58$2.58283,800——
2013-01-30$2.66$2.66126,500——
2013-01-29$2.82$2.8259,600——
2013-01-28$2.75$2.7558,800——
2013-01-25$2.68$2.68122,100——
2013-01-24$2.79$2.7973,200——
2013-01-23$2.82$2.82173,600——
2013-01-22$2.82$2.82473,900——
2013-01-18$2.70$2.7086,700——
2013-01-17$2.55$2.5560,300——
2013-01-16$2.69$2.6978,000——
2013-01-15$2.69$2.69123,000——
2013-01-14$2.84$2.84153,000——
2013-01-11$2.77$2.77630,900——
2013-01-10$2.69$2.69205,700——
2013-01-09$2.41$2.41172,600——
2013-01-08$2.50$2.50126,300——
2013-01-07$2.59$2.59265,700——
2013-01-04$2.61$2.61503,900——
2013-01-03$2.36$2.36650,100——
2013-01-02$2.10$2.10117,700——