Focus Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	5.30	5.60	5.23	5.56	5.56	4.91%	32,341
Jan 16, 2025	5.49	5.66	5.12	5.30	5.30	-6.43%	46,646
Jan 15, 2025	5.82	6.29	5.35	5.66	5.66	-2.95%	74,335
Jan 14, 2025	6.00	6.70	5.67	5.84	5.84	-1.92%	43,180
Jan 13, 2025	5.99	6.50	5.40	5.95	5.95	-1.20%	92,162
Jan 10, 2025	6.20	6.66	5.30	6.02	6.02	-9.58%	127,806
Jan 8, 2025	7.47	7.47	6.47	6.66	6.66	-23.27%	212,409
Jan 7, 2025	8.59	9.50	7.50	8.68	8.68	-10.52%	431,530
Jan 6, 2025	10.00	10.90	8.40	9.70	9.70	1.15%	2,283,478
Jan 3, 2025	4.54	10.80	3.95	9.59	9.59	177.57%	25,143,177
Jan 2, 2025	3.42	3.62	3.21	3.46	3.46	-1.29%	155,449
Dec 31, 2024	4.75	4.77	3.40	3.50	3.50	-27.84%	228,441
Dec 30, 2024	3.80	4.90	3.75	4.85	4.85	29.33%	515,653
Dec 27, 2024	2.73	5.50	2.65	3.75	3.75	41.51%	2,326,335
Dec 26, 2024	2.52	2.70	2.52	2.65	2.65	0.34%	12,263
Dec 24, 2024	2.70	2.80	2.57	2.64	2.64	0.04%	27,082
Dec 23, 2024	2.30	2.70	2.30	2.64	2.64	16.40%	51,397
Dec 20, 2024	2.44	2.80	2.22	2.27	2.27	1.84%	83,578
Dec 19, 2024	2.27	2.40	2.20	2.23	2.23	0.54%	12,432
Dec 18, 2024	2.23	2.40	2.20	2.22	2.22	-4.20%	30,764
Dec 17, 2024	2.39	2.70	2.20	2.31	2.31	-0.47%	17,863
Dec 16, 2024	2.57	2.57	2.32	2.32	2.32	-7.82%	41,545
Dec 13, 2024	2.63	2.66	2.46	2.52	2.52	-1.37%	24,930
Dec 12, 2024	2.56	2.62	2.46	2.56	2.56	3.90%	19,596
Dec 11, 2024	2.65	2.70	2.46	2.46	2.46	-5.68%	9,605
Dec 10, 2024	2.65	2.77	2.55	2.61	2.61	-2.72%	12,769
Dec 9, 2024	2.60	2.81	2.41	2.68	2.68	5.51%	20,736
Dec 6, 2024	2.60	2.67	2.45	2.54	2.54	-0.94%	36,314
Dec 5, 2024	2.79	2.79	2.51	2.56	2.56	-8.40%	23,123
Dec 4, 2024	2.79	2.88	2.69	2.80	2.80	0.32%	15,051
Dec 3, 2024	2.77	2.80	2.66	2.79	2.79	3.33%	12,556
Dec 2, 2024	2.53	2.80	2.53	2.70	2.70	3.85%	25,290
Nov 29, 2024	2.57	2.63	2.54	2.60	2.60	2.36%	4,665
Nov 27, 2024	2.37	2.63	2.35	2.54	2.54	2.58%	9,659
Nov 26, 2024	2.44	2.67	2.42	2.48	2.48	0.65%	10,284
Nov 25, 2024	2.70	2.77	2.40	2.46	2.46	-5.75%	53,714
Nov 22, 2024	2.56	2.69	2.41	2.61	2.61	2.35%	16,049
Nov 21, 2024	2.40	2.58	2.36	2.55	2.55	6.25%	10,159
Nov 20, 2024	2.43	2.50	2.30	2.40	2.40	-1.32%	14,224
Nov 19, 2024	2.48	2.60	2.30	2.43	2.43	2.62%	27,135
Nov 18, 2024	2.30	2.49	2.30	2.37	2.37	1.28%	10,833
Nov 15, 2024	2.49	2.49	2.30	2.34	2.34	-3.31%	4,845
Nov 14, 2024	2.33	2.50	2.33	2.42	2.42	3.77%	6,669
Nov 13, 2024	2.35	2.50	2.33	2.33	2.33	-6.16%	11,028
Nov 12, 2024	2.37	2.49	2.31	2.49	2.49	4.85%	10,666
Nov 11, 2024	2.41	2.50	2.30	2.37	2.37	-4.51%	24,487
Nov 8, 2024	2.53	2.53	2.37	2.48	2.48	1.51%	8,644
Nov 7, 2024	2.55	2.60	2.37	2.45	2.45	-0.37%	15,120
Nov 6, 2024	2.43	2.65	2.30	2.45	2.45	1.83%	12,330
Nov 5, 2024	2.42	2.57	2.31	2.41	2.41	-0.45%	10,298
Nov 4, 2024	2.46	2.68	2.37	2.42	2.42	-1.38%	10,389
Nov 1, 2024	2.69	2.69	2.30	2.46	2.46	-4.51%	19,745
Oct 31, 2024	2.63	2.80	2.51	2.57	2.57	-2.28%	4,292
Oct 30, 2024	2.60	2.70	2.47	2.63	2.63	0.46%	12,003
Oct 29, 2024	2.53	2.79	2.41	2.62	2.62	2.63%	13,803
Oct 28, 2024	2.51	2.70	2.51	2.55	2.55	1.59%	7,774
Oct 25, 2024	2.57	2.63	2.41	2.51	2.51	-2.26%	11,404
Oct 24, 2024	2.72	2.72	2.31	2.57	2.57	-0.70%	7,837
Oct 23, 2024	2.69	2.78	2.51	2.59	2.59	-1.86%	4,621
Oct 22, 2024	2.80	2.80	2.59	2.64	2.64	-3.76%	12,490
Oct 21, 2024	2.90	2.90	2.63	2.74	2.74	-1.08%	9,084
Oct 18, 2024	2.64	2.99	2.64	2.77	2.77	7.36%	36,791
Oct 17, 2024	2.75	2.75	2.50	2.58	2.58	-7.86%	25,346
Oct 16, 2024	2.22	2.85	2.20	2.80	2.80	21.79%	71,844
Oct 15, 2024	2.29	2.46	2.21	2.30	2.30	5.46%	40,614
Oct 14, 2024	2.12	2.30	2.11	2.18	2.18	2.68%	12,200
Oct 11, 2024	2.25	2.30	2.12	2.12	2.12	-5.98%	12,462
Oct 10, 2024	2.16	2.27	2.05	2.26	2.26	4.44%	12,209
Oct 9, 2024	2.10	2.40	2.02	2.16	2.16	0.37%	19,610
Oct 8, 2024	2.22	2.27	2.11	2.15	2.15	-6.23%	18,336
Oct 7, 2024	2.45	2.45	2.20	2.30	2.30	-6.13%	21,577
Oct 4, 2024	2.36	2.49	2.25	2.45	2.45	2.73%	11,392
Oct 3, 2024	2.22	2.50	2.21	2.38	2.38	-2.78%	19,593
Oct 2, 2024	2.51	2.58	2.32	2.45	2.45	-2.31%	11,359
Oct 1, 2024	2.64	2.65	2.39	2.51	2.51	-5.00%	20,494
Sep 30, 2024	2.67	2.70	2.60	2.64	2.64	-4.00%	15,301
Sep 27, 2024	2.79	2.90	2.65	2.75	2.75	-1.79%	45,650