Skip to main content
Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
0.227
+0.004 (1.84%)
At close: Dec 20, 2024, 4:00 PM
0.238
+0.011 (4.98%)
After-hours: Dec 20, 2024, 7:40 PM EST

Focus Universal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.240.280.220.230.231.84%835,788
Dec 19, 20240.230.240.220.220.220.54%124,326
Dec 18, 20240.220.240.220.220.22-4.20%307,649
Dec 17, 20240.240.270.220.230.23-0.47%178,631
Dec 16, 20240.260.260.230.230.23-7.82%415,450
Dec 13, 20240.260.270.250.250.25-1.37%249,303
Dec 12, 20240.260.260.250.260.263.90%195,968
Dec 11, 20240.270.270.250.250.25-5.68%96,051
Dec 10, 20240.260.280.260.260.26-2.72%127,694
Dec 9, 20240.260.280.240.270.275.51%207,363
Dec 6, 20240.260.270.250.250.25-0.94%363,146
Dec 5, 20240.280.280.250.260.26-8.40%231,236
Dec 4, 20240.280.290.270.280.280.32%150,517
Dec 3, 20240.280.280.270.280.283.33%125,561
Dec 2, 20240.250.280.250.270.273.85%252,905
Nov 29, 20240.260.260.250.260.262.36%46,658
Nov 27, 20240.240.260.240.250.252.58%96,594
Nov 26, 20240.240.270.240.250.250.65%102,843
Nov 25, 20240.270.280.240.250.25-5.75%537,141
Nov 22, 20240.260.270.240.260.262.35%160,492
Nov 21, 20240.240.260.240.260.266.25%101,590
Nov 20, 20240.240.250.230.240.24-1.32%142,240
Nov 19, 20240.250.260.230.240.242.62%271,350
Nov 18, 20240.230.250.230.240.241.28%108,330
Nov 15, 20240.250.250.230.230.23-3.31%48,452
Nov 14, 20240.230.250.230.240.243.77%66,694
Nov 13, 20240.240.250.230.230.23-6.16%110,285
Nov 12, 20240.240.250.230.250.254.85%106,665
Nov 11, 20240.240.250.230.240.24-4.51%244,878
Nov 8, 20240.250.250.240.250.251.51%86,446
Nov 7, 20240.260.260.240.240.24-0.37%151,204
Nov 6, 20240.240.260.230.250.251.83%123,304
Nov 5, 20240.240.260.230.240.24-0.45%102,982
Nov 4, 20240.250.270.240.240.24-1.38%103,899
Nov 1, 20240.270.270.230.250.25-4.51%197,457
Oct 31, 20240.260.280.250.260.26-2.28%42,920
Oct 30, 20240.260.270.250.260.260.46%120,036
Oct 29, 20240.250.280.240.260.262.63%138,033
Oct 28, 20240.250.270.250.260.261.59%77,744
Oct 25, 20240.260.260.240.250.25-2.26%114,040
Oct 24, 20240.270.270.230.260.26-0.70%78,372
Oct 23, 20240.270.280.250.260.26-1.86%46,210
Oct 22, 20240.280.280.260.260.26-3.76%124,900
Oct 21, 20240.290.290.260.270.27-1.08%90,840
Oct 18, 20240.260.300.260.280.287.36%367,911
Oct 17, 20240.280.280.250.260.26-7.86%253,462
Oct 16, 20240.220.280.220.280.2821.79%718,444
Oct 15, 20240.230.250.220.230.235.46%406,146
Oct 14, 20240.210.230.210.220.222.68%122,009
Oct 11, 20240.230.230.210.210.21-5.98%124,624
Oct 10, 20240.220.230.210.230.234.44%122,096
Oct 9, 20240.210.240.200.220.220.37%196,104
Oct 8, 20240.220.230.210.220.22-6.23%183,364
Oct 7, 20240.240.240.220.230.23-6.13%215,770
Oct 4, 20240.240.250.220.240.242.73%113,927
Oct 3, 20240.220.250.220.240.24-2.78%195,939
Oct 2, 20240.250.260.230.250.25-2.31%113,597
Oct 1, 20240.260.270.240.250.25-5.00%204,943
Sep 30, 20240.270.270.260.260.26-4.00%153,013
Sep 27, 20240.280.290.270.280.28-1.79%456,504
Sep 26, 20240.250.280.250.280.2812.00%599,990
Sep 25, 20240.230.260.230.250.256.66%1,661,786
Sep 24, 20240.310.320.230.230.23-28.97%2,857,781
Sep 23, 20240.380.380.320.330.33-12.58%1,731,964
Sep 20, 20240.390.400.370.380.38-3.21%2,033,506
Sep 19, 20240.390.420.340.390.3911.11%6,359,257
Sep 18, 20240.340.370.330.350.353.20%1,658,419
Sep 17, 20240.370.370.300.340.34-12.48%376,115
Sep 16, 20240.390.420.370.390.39-17.32%1,120,999
Sep 13, 20240.430.550.400.470.4715.56%2,097,997
Sep 12, 20240.380.420.370.410.419.03%370,444
Sep 11, 20240.360.410.360.370.37-1.32%437,794
Sep 10, 20240.380.390.370.380.380.53%411,250
Sep 9, 20240.380.390.340.380.381.65%505,386
Sep 6, 20240.310.380.300.370.3710.45%1,704,413
Sep 5, 20240.320.340.280.330.33-1.21%1,431,775
Sep 4, 20240.270.340.260.340.3411.96%2,621,973
Sep 3, 20240.240.310.210.300.3012.61%7,142,392
Aug 30, 20240.330.460.270.270.2741.45%316,841,346
Aug 29, 20240.180.210.170.190.192.76%7,763,509
Aug 28, 20240.190.200.170.190.190.93%493,148
Aug 27, 20240.180.200.170.180.18-1.45%292,210
Aug 26, 20240.190.200.180.190.19-2.62%2,276,275
Aug 23, 20240.190.200.180.190.191.60%166,569
Aug 22, 20240.200.210.180.190.19-5.95%116,256
Aug 21, 20240.190.200.190.200.203.25%35,235
Aug 20, 20240.200.200.190.190.19-0.21%16,571
Aug 19, 20240.200.200.190.190.19-0.41%32,732
Aug 16, 20240.200.210.190.190.19-3.33%10,971
Aug 15, 20240.200.220.190.200.20-2.14%23,023
Aug 14, 20240.210.210.200.210.215.59%20,199
Aug 13, 20240.210.220.190.200.20-1.52%28,391
Aug 12, 20240.220.230.190.200.200.05%84,397
Aug 9, 20240.210.210.190.200.20-1.20%13,123
Aug 8, 20240.200.200.190.200.20-1.43%52,102
Aug 7, 20240.210.210.190.200.20-0.20%24,010
Aug 6, 20240.170.210.170.200.2013.81%44,928
Aug 5, 20240.210.210.150.180.18-12.77%142,288
Aug 2, 20240.220.240.200.210.21-11.25%43,511
Aug 1, 20240.240.250.220.230.23-5.60%61,123