Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
4.350
-0.500 (-10.31%)
Mar 5, 2026, 4:00 PM EST - Market closed
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.66 | 4.83 | 4.13 | 4.35 | 4.35 | -10.31% | 16,857 |
| Mar 4, 2026 | 4.76 | 5.02 | 4.67 | 4.85 | 4.85 | 2.11% | 7,783 |
| Mar 3, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -5.19% | 7,193 |
| Mar 2, 2026 | 5.00 | 5.28 | 4.93 | 5.01 | 5.01 | 0.40% | 9,729 |
| Feb 27, 2026 | 5.20 | 5.20 | 4.99 | 4.99 | 4.99 | -5.94% | 3,428 |
| Feb 26, 2026 | 5.00 | 5.31 | 4.81 | 5.31 | 5.30 | 3.01% | 11,270 |
| Feb 25, 2026 | 5.24 | 5.67 | 4.90 | 5.15 | 5.15 | -0.68% | 31,087 |
| Feb 24, 2026 | 5.14 | 5.21 | 5.02 | 5.19 | 5.19 | 1.87% | 4,551 |
| Feb 23, 2026 | 5.39 | 5.62 | 5.07 | 5.09 | 5.09 | -8.94% | 8,757 |
| Feb 20, 2026 | 5.81 | 5.96 | 5.38 | 5.59 | 5.59 | -6.52% | 20,460 |
| Feb 19, 2026 | 6.10 | 6.39 | 5.80 | 5.98 | 5.98 | -0.99% | 31,367 |
| Feb 18, 2026 | 5.11 | 6.62 | 5.02 | 6.04 | 6.04 | 20.56% | 80,058 |
| Feb 17, 2026 | 5.15 | 5.15 | 4.81 | 5.01 | 5.01 | 0.20% | 7,600 |
| Feb 13, 2026 | 5.24 | 5.80 | 4.96 | 5.00 | 5.00 | -0.40% | 54,549 |
| Feb 12, 2026 | 5.50 | 5.86 | 4.91 | 5.02 | 5.02 | -6.52% | 39,230 |
| Feb 11, 2026 | 6.02 | 6.20 | 5.15 | 5.37 | 5.37 | -12.54% | 74,629 |
| Feb 10, 2026 | 5.76 | 6.17 | 5.02 | 6.14 | 6.14 | 0.66% | 23,985 |
| Feb 9, 2026 | 7.13 | 12.83 | 5.76 | 6.10 | 6.10 | -8.82% | 325,563 |
| Feb 6, 2026 | 5.59 | 7.17 | 5.59 | 6.69 | 6.69 | 30.16% | 21,939 |
| Feb 5, 2026 | 6.50 | 6.60 | 5.00 | 5.14 | 5.14 | -22.94% | 10,948 |
| Feb 4, 2026 | 7.50 | 7.50 | 6.17 | 6.67 | 6.67 | -10.83% | 5,712 |
| Feb 3, 2026 | 7.58 | 7.80 | 7.21 | 7.48 | 7.48 | -3.62% | 1,499 |
| Feb 2, 2026 | 7.59 | 8.50 | 7.49 | 7.76 | 7.76 | 6.32% | 21,465 |
| Jan 30, 2026 | 7.50 | 8.39 | 7.06 | 7.30 | 7.30 | -2.67% | 2,333 |
| Jan 29, 2026 | 7.50 | 7.80 | 6.98 | 7.50 | 7.50 | -3.85% | 2,722 |
| Jan 28, 2026 | 7.60 | 7.80 | 7.50 | 7.80 | 7.80 | - | 3,007 |
| Jan 27, 2026 | 7.94 | 7.94 | 7.39 | 7.80 | 7.80 | 4.52% | 3,089 |
| Jan 26, 2026 | 7.80 | 7.91 | 7.02 | 7.46 | 7.46 | -3.84% | 11,276 |
| Jan 23, 2026 | 7.40 | 8.50 | 7.40 | 7.76 | 7.76 | 4.88% | 2,376 |
| Jan 22, 2026 | 7.50 | 7.90 | 7.30 | 7.40 | 7.40 | 2.85% | 1,900 |
| Jan 21, 2026 | 6.90 | 7.56 | 6.88 | 7.20 | 7.20 | 4.56% | 3,907 |
| Jan 20, 2026 | 7.19 | 7.20 | 6.85 | 6.88 | 6.88 | 1.04% | 2,127 |
| Jan 16, 2026 | 6.90 | 7.26 | 6.50 | 6.81 | 6.81 | -2.31% | 7,202 |
| Jan 15, 2026 | 7.36 | 7.78 | 6.95 | 6.97 | 6.97 | -7.05% | 7,570 |
| Jan 14, 2026 | 7.60 | 8.10 | 7.40 | 7.50 | 7.50 | -0.01% | 11,096 |
| Jan 13, 2026 | 7.79 | 8.50 | 7.50 | 7.50 | 7.50 | 0.01% | 11,536 |
| Jan 12, 2026 | 9.19 | 9.19 | 7.01 | 7.50 | 7.50 | -16.67% | 38,210 |
| Jan 9, 2026 | 9.19 | 9.24 | 8.90 | 9.00 | 9.00 | 1.12% | 20,691 |
| Jan 8, 2026 | 8.90 | 9.30 | 8.80 | 8.90 | 8.90 | 1.68% | 15,314 |
| Jan 7, 2026 | 9.10 | 9.17 | 8.65 | 8.75 | 8.75 | 1.57% | 54,021 |
| Jan 6, 2026 | 8.78 | 9.63 | 8.62 | 8.62 | 8.62 | -4.78% | 84,051 |
| Jan 5, 2026 | 8.61 | 9.68 | 8.50 | 9.05 | 9.05 | 6.48% | 32,488 |
| Jan 2, 2026 | 8.00 | 8.79 | 7.80 | 8.50 | 8.50 | 4.93% | 9,848 |
| Dec 31, 2025 | 8.90 | 9.00 | 8.10 | 8.10 | 8.10 | -11.01% | 26,866 |
| Dec 30, 2025 | 9.30 | 9.35 | 8.80 | 9.10 | 9.10 | -3.18% | 16,536 |
| Dec 29, 2025 | 9.50 | 9.50 | 7.53 | 9.40 | 9.40 | -16.05% | 48,351 |
| Dec 26, 2025 | 14.00 | 14.00 | 10.50 | 11.20 | 11.20 | -20.00% | 88,484 |
| Dec 24, 2025 | 15.60 | 16.70 | 13.40 | 14.00 | 14.00 | -11.39% | 30,844 |
| Dec 23, 2025 | 16.90 | 17.50 | 15.10 | 15.80 | 15.80 | -9.97% | 7,191 |
| Dec 22, 2025 | 20.20 | 20.40 | 17.20 | 17.55 | 17.55 | -13.97% | 6,638 |