Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
4.200
+0.060 (1.45%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.87 | 4.30 | 3.87 | 4.20 | 4.20 | 1.45% | 26,962 |
| Apr 22, 2025 | 3.95 | 4.25 | 3.85 | 4.14 | 4.14 | 3.09% | 66,857 |
| Apr 21, 2025 | 4.00 | 4.11 | 3.93 | 4.02 | 4.02 | -3.92% | 8,045 |
| Apr 17, 2025 | 4.13 | 4.38 | 4.10 | 4.18 | 4.18 | -0.48% | 8,946 |
| Apr 16, 2025 | 4.20 | 4.55 | 4.12 | 4.20 | 4.20 | -1.18% | 98,852 |
| Apr 15, 2025 | 4.02 | 4.40 | 4.02 | 4.25 | 4.25 | -2.07% | 50,884 |
| Apr 14, 2025 | 4.47 | 4.81 | 4.17 | 4.34 | 4.34 | -5.03% | 18,950 |
| Apr 11, 2025 | 4.29 | 4.96 | 3.74 | 4.57 | 4.57 | 17.78% | 186,402 |
| Apr 10, 2025 | 3.68 | 4.08 | 3.68 | 3.88 | 3.88 | 6.59% | 5,884 |
| Apr 9, 2025 | 3.22 | 3.64 | 3.22 | 3.64 | 3.64 | 13.75% | 7,244 |
| Apr 8, 2025 | 3.48 | 3.91 | 3.20 | 3.20 | 3.20 | -5.60% | 14,578 |
| Apr 7, 2025 | 3.39 | 3.39 | 3.30 | 3.39 | 3.39 | 0.12% | 8,798 |
| Apr 4, 2025 | 3.40 | 3.40 | 3.24 | 3.39 | 3.39 | -8.98% | 8,993 |
| Apr 3, 2025 | 4.02 | 4.18 | 3.67 | 3.72 | 3.72 | -11.00% | 12,055 |
| Apr 2, 2025 | 4.20 | 4.41 | 3.93 | 4.18 | 4.18 | -2.34% | 10,112 |
| Apr 1, 2025 | 3.97 | 4.42 | 3.97 | 4.28 | 4.28 | 2.64% | 8,988 |
| Mar 31, 2025 | 4.25 | 4.30 | 4.03 | 4.17 | 4.17 | -7.54% | 6,123 |
| Mar 28, 2025 | 4.98 | 4.98 | 4.51 | 4.51 | 4.51 | -6.04% | 4,518 |
| Mar 27, 2025 | 4.86 | 4.96 | 4.73 | 4.80 | 4.80 | -4.00% | 16,278 |
| Mar 26, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 7.07% | 13,425 |
| Mar 25, 2025 | 4.80 | 4.80 | 4.45 | 4.67 | 4.67 | -5.04% | 12,591 |
| Mar 24, 2025 | 4.89 | 4.92 | 4.75 | 4.92 | 4.92 | 0.57% | 10,294 |
| Mar 21, 2025 | 4.43 | 4.89 | 4.27 | 4.89 | 4.89 | 13.72% | 13,275 |
| Mar 20, 2025 | 4.57 | 4.57 | 4.30 | 4.30 | 4.30 | -8.90% | 8,664 |
| Mar 19, 2025 | 4.61 | 4.72 | 4.50 | 4.72 | 4.72 | 0.64% | 9,344 |
| Mar 18, 2025 | 4.43 | 4.81 | 4.43 | 4.69 | 4.69 | -1.68% | 4,875 |
| Mar 17, 2025 | 4.80 | 4.80 | 4.66 | 4.77 | 4.77 | -3.60% | 8,203 |
| Mar 14, 2025 | 4.41 | 4.96 | 4.35 | 4.95 | 4.95 | 17.53% | 13,425 |
| Mar 13, 2025 | 4.25 | 4.64 | 4.06 | 4.21 | 4.21 | 0.24% | 21,324 |
| Mar 12, 2025 | 3.95 | 4.25 | 3.91 | 4.20 | 4.20 | 7.42% | 19,313 |
| Mar 11, 2025 | 3.66 | 4.08 | 3.50 | 3.91 | 3.91 | 5.68% | 44,786 |
| Mar 10, 2025 | 3.90 | 3.90 | 3.62 | 3.70 | 3.70 | -5.37% | 9,045 |
| Mar 7, 2025 | 3.96 | 4.04 | 3.85 | 3.91 | 3.91 | -2.25% | 18,007 |
| Mar 6, 2025 | 3.84 | 4.23 | 3.66 | 4.00 | 4.00 | 4.17% | 30,714 |
| Mar 5, 2025 | 3.40 | 4.38 | 3.30 | 3.84 | 3.84 | 14.97% | 113,778 |
| Mar 4, 2025 | 3.60 | 3.60 | 3.14 | 3.34 | 3.34 | -7.22% | 55,709 |
| Mar 3, 2025 | 3.94 | 3.98 | 3.58 | 3.60 | 3.60 | -11.33% | 29,192 |
| Feb 28, 2025 | 3.91 | 4.16 | 3.91 | 4.06 | 4.06 | 1.75% | 28,718 |
| Feb 27, 2025 | 4.18 | 4.40 | 3.90 | 3.99 | 3.99 | -2.68% | 34,345 |
| Feb 26, 2025 | 3.94 | 4.26 | 3.94 | 4.10 | 4.10 | 4.33% | 49,114 |
| Feb 25, 2025 | 4.11 | 4.26 | 3.88 | 3.93 | 3.93 | -5.53% | 33,195 |
| Feb 24, 2025 | 4.34 | 4.34 | 3.88 | 4.16 | 4.16 | -1.89% | 39,731 |
| Feb 21, 2025 | 4.63 | 4.63 | 4.24 | 4.24 | 4.24 | -8.42% | 12,706 |
| Feb 20, 2025 | 4.50 | 4.63 | 4.23 | 4.63 | 4.63 | 3.58% | 39,484 |
| Feb 19, 2025 | 4.71 | 4.71 | 4.38 | 4.47 | 4.47 | -5.10% | 38,830 |
| Feb 18, 2025 | 4.84 | 5.14 | 4.50 | 4.71 | 4.71 | -3.68% | 58,561 |
| Feb 14, 2025 | 4.90 | 5.15 | 4.82 | 4.89 | 4.89 | -2.98% | 62,092 |
| Feb 13, 2025 | 5.03 | 5.22 | 4.87 | 5.04 | 5.04 | -4.00% | 80,393 |
| Feb 12, 2025 | 4.85 | 5.26 | 4.85 | 5.25 | 5.25 | 6.49% | 76,525 |
| Feb 11, 2025 | 4.84 | 5.00 | 4.75 | 4.93 | 4.93 | -0.40% | 49,349 |