Focus Universal, Inc. FCUV
NASDAQ · United States · Commercial Services
$4.30-0.19 (-4.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.49 | +8.31% | $4.50 | $4.72 | $4.17 | 39.50K |
| 2026-09-30 | $4.15 | -12.82% | $4.70 | $4.78 | $4.15 | 42.00K |
| 2026-09-29 | $4.76 | -4.42% | $4.87 | $4.91 | $4.70 | 12.90K |
| 2026-09-28 | $4.98 | +10.18% | $4.50 | $5.00 | $4.40 | 41.10K |
| 2026-09-25 | $4.52 | -4.44% | $4.73 | $4.76 | $4.51 | 18.50K |
| 2026-09-24 | $4.73 | -1.87% | $4.69 | $4.96 | $4.66 | 37.80K |
| 2026-09-23 | $4.82 | +3.43% | $4.64 | $4.82 | $4.53 | 30.40K |
| 2026-09-22 | $4.66 | -2.71% | $4.73 | $4.74 | $4.50 | 62.10K |
| 2026-09-21 | $4.79 | -6.26% | $5.11 | $5.11 | $4.73 | 105.20K |
| 2026-09-18 | $5.11 | -3.13% | $5.36 | $5.36 | $5.08 | 26.70K |
| 2026-09-17 | $5.28 | +1.83% | $5.06 | $5.37 | $5.05 | 62.40K |
| 2026-09-16 | $5.18 | -3.72% | $5.33 | $5.44 | $5.04 | 55.80K |
| 2026-09-15 | $5.38 | -1.10% | $5.52 | $5.55 | $5.27 | 46.10K |
| 2026-09-14 | $5.44 | -4.56% | $5.50 | $5.69 | $5.31 | 66.20K |
| 2026-09-11 | $5.70 | +3.26% | $5.87 | $5.92 | $5.61 | 144.80K |
| 2026-09-10 | $5.52 | +0.45% | $5.34 | $5.85 | $5.30 | 109.30K |
| 2026-09-09 | $5.49 | -7.02% | $5.50 | $5.90 | $5.31 | 290.80K |
| 2026-09-08 | $5.91 | -65.24% | $8.20 | $8.50 | $5.75 | 1.39M |
| 2026-09-04 | $17.00 | -13.66% | $19.99 | $23.00 | $17.00 | 1.38M |
| 2026-09-03 | $19.69 | +29.88% | $15.36 | $19.95 | $15.31 | 391.20K |
| 2026-09-02 | $15.16 | +33.57% | $11.35 | $16.00 | $10.49 | 676.50K |
| 2026-09-01 | $11.35 | +15.23% | $9.96 | $11.90 | $9.40 | 363.70K |
| 2026-08-31 | $9.85 | -5.65% | $9.83 | $10.34 | $9.41 | 262.50K |
| 2026-08-28 | $10.44 | +0.10% | $10.22 | $11.00 | $9.62 | 456.40K |
| 2026-08-27 | $10.43 | +7.30% | $9.46 | $10.55 | $9.22 | 139.90K |
| 2026-08-26 | $9.72 | -7.43% | $10.02 | $10.44 | $9.22 | 234.30K |
| 2026-08-25 | $10.50 | +17.45% | $8.84 | $10.50 | $8.51 | 104.40K |
| 2026-08-24 | $8.94 | +2.64% | $8.33 | $8.95 | $7.80 | 89.70K |
| 2026-08-21 | $8.71 | -0.80% | $8.30 | $9.13 | $8.30 | 53.40K |
| 2026-08-20 | $8.78 | +7.60% | $8.13 | $8.99 | $7.26 | 108.10K |
| 2026-08-19 | $8.16 | +4.68% | $8.02 | $8.88 | $7.77 | 161.40K |
| 2026-08-18 | $7.80 | +20.11% | $6.54 | $9.90 | $6.54 | 970.80K |
| 2026-08-17 | $6.49 | +15.48% | $6.04 | $6.49 | $5.22 | 99.40K |
| 2026-08-14 | $5.62 | +1.44% | $5.37 | $5.94 | $5.35 | 39.60K |
| 2026-08-13 | $5.54 | +2.03% | $5.16 | $5.70 | $5.16 | 36.00K |
| 2026-08-12 | $5.43 | -9.50% | $5.83 | $5.95 | $5.32 | 33.30K |
| 2026-08-11 | $6.00 | -6.83% | $6.16 | $6.46 | $5.76 | 103.80K |
| 2026-08-10 | $6.44 | +23.85% | $5.31 | $6.89 | $5.18 | 331.40K |
| 2026-08-07 | $5.20 | -36.66% | $7.14 | $7.14 | $4.87 | 347.90K |
| 2026-08-06 | $8.21 | -19.59% | $9.93 | $10.86 | $8.03 | 310.30K |
| 2026-08-05 | $10.21 | -3.68% | $10.12 | $10.88 | $9.79 | 304.90K |
| 2026-08-04 | $10.60 | -7.83% | $11.85 | $14.32 | $9.60 | 1.78M |
| 2026-08-03 | $11.50 | -0.86% | $15.51 | $17.90 | $9.28 | 12.67M |
| 2026-07-31 | $11.60 | +517.02% | $10.22 | $17.59 | $8.42 | 103.15M |
| 2026-07-30 | $1.88 | +5.03% | $1.90 | $1.97 | $1.88 | 18.20K |
| 2026-07-29 | $1.79 | -15.17% | $2.20 | $2.20 | $1.79 | 20.30K |
| 2026-07-28 | $2.11 | -7.46% | $2.21 | $2.29 | $2.11 | 10.50K |
| 2026-07-27 | $2.28 | -0.44% | $2.21 | $2.34 | $2.10 | 18.00K |
| 2026-07-24 | $2.29 | -0.87% | $2.31 | $2.39 | $2.26 | 10.50K |
| 2026-07-23 | $2.31 | -4.55% | $2.39 | $2.56 | $2.20 | 28.60K |
| 2026-07-22 | $2.42 | +7.56% | $2.22 | $2.44 | $2.21 | 15.90K |
| 2026-07-21 | $2.25 | -10.36% | $2.51 | $2.51 | $2.25 | 18.30K |
| 2026-07-20 | $2.51 | -7.38% | $2.70 | $2.70 | $2.50 | 19.80K |
| 2026-07-17 | $2.71 | -4.58% | $2.86 | $2.95 | $2.67 | 19.50K |
| 2026-07-16 | $2.84 | -4.70% | $3.01 | $3.02 | $2.83 | 14.10K |
| 2026-07-15 | $2.98 | -7.45% | $3.27 | $3.28 | $2.97 | 21.10K |
| 2026-07-14 | $3.22 | +9.15% | $2.92 | $3.22 | $2.88 | 24.10K |
| 2026-07-13 | $2.95 | +7.27% | $2.73 | $3.10 | $2.58 | 64.30K |
| 2026-07-10 | $2.75 | -1.43% | $2.68 | $2.81 | $2.56 | 21.50K |
| 2026-07-09 | $2.79 | -2.11% | $2.81 | $2.83 | $2.63 | 32.50K |
| 2026-07-08 | $2.85 | -1.72% | $2.84 | $2.85 | $2.61 | 25.50K |
| 2026-07-07 | $2.90 | -2.03% | $2.84 | $2.90 | $2.72 | 36.10K |
| 2026-07-06 | $2.96 | -15.91% | $3.46 | $3.48 | $2.70 | 101.10K |
| 2026-07-02 | $3.52 | -13.94% | $3.92 | $3.92 | $3.35 | 102.10K |
| 2026-07-01 | $4.09 | +7.63% | $3.54 | $4.50 | $3.24 | 237.90K |
| 2026-06-30 | $3.80 | +0.26% | $3.47 | $4.11 | $3.03 | 166.80K |
| 2026-06-29 | $3.79 | -13.27% | $3.93 | $4.19 | $3.51 | 145.80K |
| 2026-06-26 | $4.37 | -8.19% | $3.80 | $4.47 | $3.80 | 486.00K |
| 2026-06-25 | $4.76 | +7.69% | $6.03 | $7.13 | $4.75 | 28.36M |
| 2026-06-24 | $4.42 | +7.54% | $3.72 | $4.56 | $3.35 | 1.06M |
| 2026-06-23 | $4.11 | +89.23% | $2.18 | $7.40 | $2.18 | 77.22M |
| 2026-06-22 | $2.17 | -6.70% | $2.40 | $2.40 | $1.84 | 74.20K |
| 2026-06-18 | $2.33 | -14.41% | $2.70 | $2.70 | $2.27 | 76.25K |
| 2026-06-17 | $2.72 | -5.42% | $2.88 | $2.88 | $2.69 | 12.20K |
| 2026-06-16 | $2.88 | -6.62% | $2.96 | $3.10 | $2.78 | 32.08K |
| 2026-06-15 | $3.08 | -7.23% | $3.22 | $3.22 | $3.06 | 21.95K |
| 2026-06-12 | $3.32 | -4.60% | $3.38 | $3.38 | $3.01 | 27.28K |
| 2026-06-11 | $3.48 | +4.82% | $3.32 | $3.67 | $3.13 | 160.63K |
| 2026-06-10 | $3.32 | -0.12% | $3.26 | $3.32 | $3.10 | 29.40K |
| 2026-06-09 | $3.32 | +10.80% | $3.00 | $3.60 | $2.82 | 109.63K |
| 2026-06-08 | $3.00 | +4.17% | $2.92 | $4.92 | $2.59 | 1.17M |
| 2026-06-05 | $2.88 | -5.14% | $3.14 | $3.18 | $2.86 | 11.53K |
| 2026-06-04 | $3.04 | -9.54% | $3.12 | $3.20 | $2.84 | 47.15K |
| 2026-06-03 | $3.36 | +4.22% | $3.26 | $3.44 | $3.26 | 85.33K |
| 2026-06-02 | $3.22 | -3.01% | $3.32 | $3.52 | $3.20 | 50.03K |
| 2026-06-01 | $3.32 | +2.85% | $3.29 | $3.40 | $3.08 | 64.43K |
| 2026-05-29 | $3.23 | +1.89% | $3.16 | $3.23 | $3.00 | 19.45K |
| 2026-05-28 | $3.17 | +6.88% | $2.93 | $3.20 | $2.82 | 20.83K |
| 2026-05-27 | $2.96 | -8.41% | $3.14 | $3.21 | $2.85 | 55.63K |
| 2026-05-26 | $3.24 | -1.34% | $3.28 | $3.36 | $3.12 | 37.78K |