Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
2.620
-0.130 (-4.73%)
At close: Jul 30, 2025, 4:00 PM
2.550
-0.016 (-0.64%)
Pre-market: Jul 31, 2025, 9:00 AM EDT
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 2.71 | 2.71 | 2.50 | 2.57 | 2.57 | -6.69% | 15,665 |
| Jul 29, 2025 | 2.91 | 2.99 | 2.73 | 2.75 | 2.75 | -5.50% | 26,911 |
| Jul 28, 2025 | 2.91 | 2.96 | 2.77 | 2.91 | 2.91 | 2.83% | 4,540 |
| Jul 25, 2025 | 2.91 | 2.97 | 2.82 | 2.83 | 2.83 | -5.67% | 13,121 |
| Jul 24, 2025 | 2.99 | 3.16 | 2.90 | 3.00 | 3.00 | - | 34,882 |
| Jul 23, 2025 | 2.87 | 3.02 | 2.68 | 3.00 | 3.00 | 4.53% | 37,457 |
| Jul 22, 2025 | 2.74 | 2.96 | 2.74 | 2.87 | 2.87 | 4.55% | 14,771 |
| Jul 21, 2025 | 2.71 | 2.93 | 2.69 | 2.75 | 2.75 | 3.98% | 34,805 |
| Jul 18, 2025 | 2.99 | 2.99 | 2.42 | 2.64 | 2.64 | -11.71% | 46,752 |
| Jul 17, 2025 | 3.65 | 3.69 | 2.76 | 2.99 | 2.99 | -18.42% | 71,943 |
| Jul 16, 2025 | 3.75 | 3.75 | 3.56 | 3.67 | 3.67 | -2.01% | 13,431 |
| Jul 15, 2025 | 3.79 | 3.88 | 3.56 | 3.74 | 3.74 | -3.36% | 26,649 |
| Jul 14, 2025 | 3.86 | 3.90 | 3.81 | 3.87 | 3.87 | - | 10,558 |
| Jul 11, 2025 | 3.83 | 4.05 | 3.73 | 3.87 | 3.87 | -2.52% | 10,249 |
| Jul 10, 2025 | 3.84 | 3.98 | 3.84 | 3.97 | 3.97 | 0.25% | 10,651 |
| Jul 9, 2025 | 3.91 | 3.97 | 3.90 | 3.96 | 3.96 | 1.54% | 8,632 |
| Jul 8, 2025 | 3.95 | 4.03 | 3.90 | 3.90 | 3.90 | -3.47% | 6,172 |
| Jul 7, 2025 | 4.02 | 4.10 | 3.90 | 4.04 | 4.04 | -1.22% | 8,962 |
| Jul 3, 2025 | 4.00 | 4.14 | 4.00 | 4.09 | 4.09 | -0.49% | 14,323 |
| Jul 2, 2025 | 4.06 | 4.14 | 4.04 | 4.11 | 4.11 | 1.23% | 9,452 |
| Jul 1, 2025 | 3.93 | 4.10 | 3.93 | 4.06 | 4.06 | -0.73% | 8,496 |
| Jun 30, 2025 | 4.00 | 4.23 | 3.92 | 4.09 | 4.09 | -2.39% | 13,703 |
| Jun 27, 2025 | 4.09 | 4.22 | 3.86 | 4.19 | 4.19 | 1.21% | 15,641 |
| Jun 26, 2025 | 3.89 | 4.32 | 3.75 | 4.14 | 4.14 | 4.81% | 75,072 |
| Jun 25, 2025 | 3.93 | 3.95 | 3.82 | 3.95 | 3.95 | -0.25% | 3,879 |
| Jun 24, 2025 | 3.80 | 3.99 | 3.78 | 3.96 | 3.96 | 1.80% | 4,969 |
| Jun 23, 2025 | 3.88 | 3.94 | 3.60 | 3.89 | 3.89 | 1.30% | 10,452 |
| Jun 20, 2025 | 3.65 | 3.85 | 3.65 | 3.84 | 3.84 | 4.07% | 18,192 |
| Jun 18, 2025 | 3.63 | 3.72 | 3.55 | 3.69 | 3.69 | 0.54% | 13,983 |
| Jun 17, 2025 | 3.58 | 3.75 | 3.58 | 3.67 | 3.67 | - | 9,717 |
| Jun 16, 2025 | 3.64 | 3.76 | 3.62 | 3.67 | 3.67 | 1.94% | 4,713 |
| Jun 13, 2025 | 3.53 | 3.78 | 3.53 | 3.60 | 3.60 | -2.31% | 16,046 |
| Jun 12, 2025 | 3.74 | 3.74 | 3.52 | 3.69 | 3.69 | -1.47% | 14,697 |
| Jun 11, 2025 | 3.83 | 3.83 | 3.73 | 3.74 | 3.74 | -4.10% | 7,191 |
| Jun 10, 2025 | 3.98 | 4.04 | 3.78 | 3.90 | 3.90 | -4.41% | 18,768 |
| Jun 9, 2025 | 3.83 | 4.09 | 3.83 | 4.08 | 4.08 | -0.24% | 15,668 |
| Jun 6, 2025 | 3.76 | 4.09 | 3.76 | 4.09 | 4.09 | 2.25% | 6,342 |
| Jun 5, 2025 | 3.75 | 4.15 | 3.75 | 4.00 | 4.00 | -0.25% | 20,206 |
| Jun 4, 2025 | 3.91 | 4.16 | 3.87 | 4.01 | 4.01 | -1.23% | 21,171 |
| Jun 3, 2025 | 3.95 | 4.18 | 3.75 | 4.06 | 4.06 | 8.27% | 29,489 |
| Jun 2, 2025 | 3.80 | 3.81 | 3.71 | 3.75 | 3.75 | -2.34% | 10,175 |
| May 30, 2025 | 3.87 | 4.07 | 3.84 | 3.84 | 3.84 | -3.47% | 17,479 |
| May 29, 2025 | 3.99 | 3.99 | 3.82 | 3.98 | 3.98 | 2.53% | 8,709 |
| May 28, 2025 | 3.92 | 3.92 | 3.82 | 3.88 | 3.88 | -1.02% | 9,211 |
| May 27, 2025 | 4.02 | 4.02 | 3.80 | 3.92 | 3.92 | 3.70% | 21,096 |
| May 23, 2025 | 3.80 | 3.89 | 3.59 | 3.78 | 3.78 | 1.61% | 26,624 |
| May 22, 2025 | 3.75 | 3.78 | 3.56 | 3.72 | 3.72 | -0.80% | 21,114 |
| May 21, 2025 | 4.16 | 4.16 | 3.69 | 3.75 | 3.75 | -8.54% | 35,592 |
| May 20, 2025 | 4.05 | 4.21 | 4.01 | 4.10 | 4.10 | 1.99% | 25,283 |
| May 19, 2025 | 4.10 | 4.13 | 3.93 | 4.02 | 4.02 | -2.43% | 18,214 |