Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
4.090
+0.090 (2.25%)
At close: Jun 6, 2025, 4:00 PM
4.099
+0.009 (0.22%)
After-hours: Jun 6, 2025, 5:54 PM EDT

Focus Universal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.764.093.764.094.092.25%6,342
Jun 5, 20253.754.153.754.004.00-0.25%20,206
Jun 4, 20253.914.163.874.014.01-1.23%21,171
Jun 3, 20253.954.183.754.064.068.27%29,489
Jun 2, 20253.803.813.713.753.75-2.34%10,175
May 30, 20253.874.073.843.843.84-3.47%17,479
May 29, 20253.993.993.823.983.982.53%8,709
May 28, 20253.923.923.823.883.88-1.02%9,211
May 27, 20254.024.023.803.923.923.70%21,096
May 23, 20253.803.893.593.783.781.61%26,624
May 22, 20253.753.783.563.723.72-0.80%21,114
May 21, 20254.164.163.693.753.75-8.54%35,592
May 20, 20254.054.214.014.104.101.99%25,283
May 19, 20254.104.133.934.024.02-2.43%18,214
May 16, 20254.304.474.024.124.12-3.96%45,023
May 15, 20254.524.664.164.294.29-5.30%47,039
May 14, 20254.734.734.524.534.53-2.79%16,841
May 13, 20254.614.984.504.664.66-1.06%25,207
May 12, 20255.155.304.704.714.71-3.29%15,719
May 9, 20255.345.344.744.874.87-3.18%18,109
May 8, 20254.555.374.555.035.039.63%103,209
May 7, 20254.464.984.254.594.598.21%44,444
May 6, 20254.984.984.214.244.24-15.20%33,971
May 5, 20255.215.484.905.005.00-7.24%13,368
May 2, 20255.945.945.125.395.39-3.23%27,669
May 1, 20255.856.145.215.575.57-6.86%47,824
Apr 30, 20255.766.004.925.985.984.00%38,144
Apr 29, 20254.625.804.625.755.7519.54%144,194
Apr 28, 20254.735.424.634.814.81-1.23%77,557
Apr 25, 20254.715.484.504.874.873.18%78,294
Apr 24, 20254.054.723.944.724.7212.38%83,712
Apr 23, 20253.874.303.874.204.201.45%26,962
Apr 22, 20253.954.253.854.144.143.09%66,857
Apr 21, 20254.004.113.934.024.02-3.92%8,045
Apr 17, 20254.134.384.104.184.18-0.48%8,946
Apr 16, 20254.204.554.124.204.20-1.18%98,852
Apr 15, 20254.024.404.024.254.25-2.07%50,884
Apr 14, 20254.474.814.174.344.34-5.03%18,950
Apr 11, 20254.294.963.744.574.5717.78%186,402
Apr 10, 20253.684.083.683.883.886.59%5,884
Apr 9, 20253.223.643.223.643.6413.75%7,244
Apr 8, 20253.483.913.203.203.20-5.60%14,578
Apr 7, 20253.393.393.303.393.390.12%8,798
Apr 4, 20253.403.403.243.393.39-8.98%8,993
Apr 3, 20254.024.183.673.723.72-11.00%12,055
Apr 2, 20254.204.413.934.184.18-2.34%10,112
Apr 1, 20253.974.423.974.284.282.64%8,988
Mar 31, 20254.254.304.034.174.17-7.54%6,123
Mar 28, 20254.984.984.514.514.51-6.04%4,518
Mar 27, 20254.864.964.734.804.80-4.00%16,278