Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
0.8500
-0.0603 (-6.62%)
Dec 31, 2025, 1:05 PM EST - Market open
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | - | -3.33% | 44,932 |
| Dec 30, 2025 | 0.93 | 0.94 | 0.88 | 0.91 | 0.91 | -3.18% | 164,182 |
| Dec 29, 2025 | 0.95 | 0.95 | 0.75 | 0.94 | 0.94 | -16.05% | 481,908 |
| Dec 26, 2025 | 1.40 | 1.40 | 1.05 | 1.12 | 1.12 | -20.00% | 877,690 |
| Dec 24, 2025 | 1.56 | 1.67 | 1.34 | 1.40 | 1.40 | -11.39% | 308,449 |
| Dec 23, 2025 | 1.69 | 1.75 | 1.51 | 1.58 | 1.58 | -9.97% | 55,759 |
| Dec 22, 2025 | 2.02 | 2.04 | 1.72 | 1.76 | 1.76 | -13.97% | 66,384 |
| Dec 19, 2025 | 2.92 | 2.93 | 1.99 | 2.04 | 2.04 | -29.90% | 154,704 |
| Dec 18, 2025 | 3.45 | 3.45 | 2.91 | 2.91 | 2.91 | -16.86% | 25,702 |
| Dec 17, 2025 | 3.67 | 3.67 | 3.50 | 3.50 | 3.50 | -1.96% | 12,449 |
| Dec 16, 2025 | 3.61 | 3.63 | 3.57 | 3.57 | 3.57 | -2.19% | 3,292 |
| Dec 15, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | 6.41% | 1,165 |
| Dec 12, 2025 | 3.59 | 3.72 | 3.41 | 3.43 | 3.43 | -4.72% | 7,897 |
| Dec 11, 2025 | 3.58 | 3.75 | 3.46 | 3.60 | 3.60 | -0.83% | 8,695 |
| Dec 10, 2025 | 3.61 | 3.96 | 3.52 | 3.63 | 3.63 | -0.55% | 5,719 |
| Dec 9, 2025 | 3.30 | 3.73 | 3.30 | 3.65 | 3.65 | 2.24% | 14,648 |
| Dec 8, 2025 | 3.61 | 3.81 | 3.57 | 3.57 | 3.57 | -3.25% | 6,915 |
| Dec 5, 2025 | 3.06 | 3.69 | 3.06 | 3.69 | 3.69 | 8.21% | 10,734 |
| Dec 4, 2025 | 3.34 | 3.41 | 3.19 | 3.41 | 3.41 | 4.12% | 5,440 |
| Dec 3, 2025 | 3.28 | 3.28 | 3.21 | 3.28 | 3.28 | -0.15% | 1,139 |
| Dec 2, 2025 | 3.35 | 3.43 | 3.28 | 3.28 | 3.28 | -0.61% | 2,975 |
| Dec 1, 2025 | 3.25 | 3.30 | 3.18 | 3.30 | 3.30 | -0.30% | 3,593 |
| Nov 28, 2025 | 3.17 | 3.31 | 3.14 | 3.31 | 3.31 | 7.47% | 4,261 |
| Nov 26, 2025 | 3.08 | 3.35 | 2.98 | 3.08 | 3.08 | -0.32% | 12,537 |
| Nov 25, 2025 | 3.11 | 3.33 | 2.91 | 3.09 | 3.09 | -0.96% | 23,957 |
| Nov 24, 2025 | 3.14 | 3.36 | 3.12 | 3.12 | 3.12 | -2.80% | 11,328 |
| Nov 21, 2025 | 2.73 | 3.22 | 2.73 | 3.21 | 3.21 | 13.83% | 17,188 |
| Nov 20, 2025 | 2.60 | 3.45 | 2.51 | 2.82 | 2.82 | 7.63% | 71,290 |
| Nov 19, 2025 | 2.55 | 3.04 | 2.48 | 2.62 | 2.62 | 3.97% | 144,270 |
| Nov 18, 2025 | 2.62 | 2.68 | 2.50 | 2.52 | 2.52 | -6.32% | 20,776 |
| Nov 17, 2025 | 2.87 | 3.27 | 2.68 | 2.69 | 2.69 | -9.43% | 14,696 |
| Nov 14, 2025 | 3.00 | 3.08 | 2.92 | 2.97 | 2.97 | -3.57% | 17,491 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.08 | 3.08 | 3.08 | -12.75% | 47,711 |
| Nov 12, 2025 | 3.66 | 3.73 | 3.53 | 3.53 | 3.53 | -2.49% | 2,741 |
| Nov 11, 2025 | 3.80 | 3.90 | 3.60 | 3.62 | 3.62 | -2.16% | 18,893 |
| Nov 10, 2025 | 3.65 | 4.00 | 3.65 | 3.70 | 3.70 | 1.93% | 5,114 |
| Nov 7, 2025 | 3.95 | 3.95 | 3.53 | 3.63 | 3.63 | -8.56% | 41,797 |
| Nov 6, 2025 | 4.01 | 4.01 | 3.80 | 3.97 | 3.97 | -3.17% | 11,671 |
| Nov 5, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 3.27% | 2,679 |
| Nov 4, 2025 | 4.21 | 4.21 | 3.97 | 3.97 | 3.97 | -6.15% | 11,403 |
| Nov 3, 2025 | 3.93 | 4.32 | 3.93 | 4.23 | 4.23 | -2.08% | 22,879 |
| Oct 31, 2025 | 4.06 | 4.33 | 4.06 | 4.32 | 4.32 | 0.70% | 11,325 |
| Oct 30, 2025 | 4.22 | 4.31 | 4.03 | 4.29 | 4.29 | 0.23% | 8,595 |
| Oct 29, 2025 | 4.00 | 4.37 | 3.89 | 4.28 | 4.28 | 6.47% | 14,976 |
| Oct 28, 2025 | 4.22 | 4.22 | 3.86 | 4.02 | 4.02 | -5.19% | 18,115 |
| Oct 27, 2025 | 4.90 | 5.25 | 3.93 | 4.24 | 4.24 | -13.11% | 164,864 |
| Oct 24, 2025 | 4.14 | 4.88 | 4.14 | 4.88 | 4.88 | 19.17% | 103,243 |
| Oct 23, 2025 | 3.92 | 4.20 | 3.90 | 4.10 | 4.10 | 3.41% | 10,402 |
| Oct 22, 2025 | 4.06 | 4.10 | 3.80 | 3.96 | 3.96 | -2.46% | 23,094 |
| Oct 21, 2025 | 4.09 | 4.21 | 3.95 | 4.06 | 4.06 | -4.25% | 15,144 |