Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
0.263
+0.001 (0.46%)
At close: Oct 30, 2024, 4:00 PM
0.268
+0.005 (1.94%)
After-hours: Oct 30, 2024, 6:32 PM EDT

Focus Universal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.260.270.250.260.260.46%120,036
Oct 29, 20240.250.280.240.260.262.63%138,033
Oct 28, 20240.250.270.250.260.261.59%77,744
Oct 25, 20240.260.260.240.250.25-2.26%114,040
Oct 24, 20240.270.270.230.260.26-0.70%78,372
Oct 23, 20240.270.280.250.260.26-1.86%46,210
Oct 22, 20240.280.280.260.260.26-3.76%124,900
Oct 21, 20240.290.290.260.270.27-1.08%90,840
Oct 18, 20240.260.300.260.280.287.36%367,911
Oct 17, 20240.280.280.250.260.26-7.86%253,462
Oct 16, 20240.220.280.220.280.2821.79%718,444
Oct 15, 20240.230.250.220.230.235.46%406,146
Oct 14, 20240.210.230.210.220.222.68%122,009
Oct 11, 20240.230.230.210.210.21-5.98%124,624
Oct 10, 20240.220.230.210.230.234.44%122,096
Oct 9, 20240.210.240.200.220.220.37%196,104
Oct 8, 20240.220.230.210.220.22-6.23%183,364
Oct 7, 20240.240.240.220.230.23-6.13%215,770
Oct 4, 20240.240.250.220.240.242.73%113,927
Oct 3, 20240.220.250.220.240.24-2.78%195,939
Oct 2, 20240.250.260.230.250.25-2.31%113,597
Oct 1, 20240.260.270.240.250.25-5.00%204,943
Sep 30, 20240.270.270.260.260.26-4.00%153,013
Sep 27, 20240.280.290.270.280.28-1.79%456,504
Sep 26, 20240.250.280.250.280.2812.00%599,990
Sep 25, 20240.230.260.230.250.256.66%1,661,786
Sep 24, 20240.310.320.230.230.23-28.97%2,857,781
Sep 23, 20240.380.380.320.330.33-12.58%1,731,964
Sep 20, 20240.390.400.370.380.38-3.21%2,033,506
Sep 19, 20240.390.420.340.390.3911.11%6,359,257
Sep 18, 20240.340.370.330.350.353.20%1,658,419
Sep 17, 20240.370.370.300.340.34-12.48%376,115
Sep 16, 20240.390.420.370.390.39-17.32%1,120,999
Sep 13, 20240.430.550.400.470.4715.56%2,097,997
Sep 12, 20240.380.420.370.410.419.03%370,444
Sep 11, 20240.360.410.360.370.37-1.32%437,794
Sep 10, 20240.380.390.370.380.380.53%411,250
Sep 9, 20240.380.390.340.380.381.65%505,386
Sep 6, 20240.310.380.300.370.3710.45%1,704,413
Sep 5, 20240.320.340.280.330.33-1.21%1,431,775
Sep 4, 20240.270.340.260.340.3411.96%2,621,973
Sep 3, 20240.240.310.210.300.3012.61%7,142,392
Aug 30, 20240.330.460.270.270.2741.45%316,841,346
Aug 29, 20240.180.210.170.190.192.76%7,763,509
Aug 28, 20240.190.200.170.190.190.93%493,148
Aug 27, 20240.180.200.170.180.18-1.45%292,210
Aug 26, 20240.190.200.180.190.19-2.62%2,276,275
Aug 23, 20240.190.200.180.190.191.60%166,569
Aug 22, 20240.200.210.180.190.19-5.95%116,256
Aug 21, 20240.190.200.190.200.203.25%35,235
Aug 20, 20240.200.200.190.190.19-0.21%16,571
Aug 19, 20240.200.200.190.190.19-0.41%32,732
Aug 16, 20240.200.210.190.190.19-3.33%10,971
Aug 15, 20240.200.220.190.200.20-2.14%23,023
Aug 14, 20240.210.210.200.210.215.59%20,199
Aug 13, 20240.210.220.190.200.20-1.52%28,391
Aug 12, 20240.220.230.190.200.200.05%84,397
Aug 9, 20240.210.210.190.200.20-1.20%13,123
Aug 8, 20240.200.200.190.200.20-1.43%52,102
Aug 7, 20240.210.210.190.200.20-0.20%24,010
Aug 6, 20240.170.210.170.200.2013.81%44,928
Aug 5, 20240.210.210.150.180.18-12.77%142,288
Aug 2, 20240.220.240.200.210.21-11.25%43,511
Aug 1, 20240.240.250.220.230.23-5.60%61,123
Jul 31, 20240.250.250.230.240.240.49%84,994
Jul 30, 20240.260.270.240.240.24-6.31%67,455
Jul 29, 20240.260.270.250.260.26-3.70%66,940
Jul 26, 20240.250.270.250.270.277.91%64,398
Jul 25, 20240.250.260.250.250.25-0.40%32,270
Jul 24, 20240.260.260.250.250.25-3.20%22,071
Jul 23, 20240.250.280.230.260.262.69%64,952
Jul 22, 20240.260.270.230.250.25-0.12%363,171
Jul 19, 20240.280.280.250.250.25-7.33%65,858
Jul 18, 20240.290.300.270.270.27-5.27%116,349
Jul 17, 20240.280.290.270.290.291.84%79,858
Jul 16, 20240.280.280.260.280.282.57%77,763
Jul 15, 20240.290.300.260.280.28-6.47%72,440
Jul 12, 20240.300.300.280.300.301.90%85,274
Jul 11, 20240.270.290.270.290.295.77%155,482
Jul 10, 20240.270.280.270.270.271.97%187,185
Jul 9, 20240.260.270.260.270.270.71%64,155
Jul 8, 20240.270.270.260.270.27-0.56%48,176
Jul 5, 20240.270.270.250.270.270.19%41,277
Jul 3, 20240.260.270.250.270.271.71%113,611
Jul 2, 20240.240.280.240.260.266.48%436,573
Jul 1, 20240.240.260.240.250.252.92%41,255
Jun 28, 20240.250.270.240.240.24-6.47%73,197
Jun 27, 20240.230.260.230.260.268.87%54,444
Jun 26, 20240.260.260.230.240.24-5.83%56,355
Jun 25, 20240.250.270.240.250.250.16%95,197
Jun 24, 20240.250.260.240.250.25-0.04%82,252
Jun 21, 20240.230.250.230.250.253.48%58,100
Jun 20, 20240.240.250.230.240.24-0.82%39,732
Jun 18, 20240.240.260.240.240.240.04%51,021
Jun 17, 20240.250.260.240.240.24-0.57%34,246
Jun 14, 20240.250.260.230.240.24-0.08%69,271
Jun 13, 20240.250.260.250.250.253.42%31,841
Jun 12, 20240.250.270.220.240.24-3.03%126,907
Jun 11, 20240.250.250.240.240.240.99%69,055
Jun 10, 20240.230.270.230.240.240.83%30,670