Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
4.280
+0.110 (2.64%)
At close: Apr 1, 2025, 4:00 PM
4.279
-0.001 (-0.03%)
After-hours: Apr 1, 2025, 7:50 PM EDT
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.97 | 4.42 | 3.97 | 4.28 | 4.28 | 2.64% | 8,984 |
| 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 |
| Feb 10, 2025 | 5.09 | 5.18 | 4.83 | 4.95 | 4.95 | -2.75% | 28,741 |
| Feb 7, 2025 | 4.92 | 5.13 | 4.81 | 5.09 | 5.09 | 4.73% | 58,461 |
| Feb 6, 2025 | 4.86 | 5.28 | 4.71 | 4.86 | 4.86 | -2.41% | 88,619 |
| Feb 5, 2025 | 4.68 | 5.38 | 4.64 | 4.98 | 4.98 | 6.87% | 192,113 |
| Feb 4, 2025 | 4.97 | 5.30 | 4.42 | 4.66 | 4.66 | -2.51% | 113,531 |
| Feb 3, 2025 | 4.87 | 5.50 | 4.52 | 4.78 | 4.78 | -21.51% | 310,071 |
| Jan 31, 2025 | 3.74 | 9.34 | 3.53 | 6.09 | 6.09 | 62.49% | 1,686,181 |
| Jan 30, 2025 | 4.21 | 4.25 | 3.50 | 3.75 | 3.75 | -19.33% | 152,565 |
| Jan 29, 2025 | 5.53 | 5.53 | 4.10 | 4.65 | 4.65 | -19.35% | 232,608 |
| Jan 28, 2025 | 5.64 | 5.76 | 5.46 | 5.76 | 5.76 | -0.84% | 18,913 |
| Jan 27, 2025 | 6.10 | 6.20 | 5.80 | 5.81 | 5.81 | -5.16% | 31,121 |
| Jan 24, 2025 | 6.00 | 6.30 | 5.80 | 6.13 | 6.13 | 1.31% | 49,533 |
| Jan 23, 2025 | 6.61 | 6.70 | 5.60 | 6.05 | 6.05 | -11.20% | 49,721 |
| Jan 22, 2025 | 6.30 | 7.38 | 6.30 | 6.81 | 6.81 | 16.25% | 184,534 |
| Jan 21, 2025 | 5.60 | 6.10 | 5.41 | 5.86 | 5.86 | 5.36% | 44,966 |