Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
0.8010
+0.0244 (3.14%)
May 13, 2026, 4:00 PM EDT - Market closed
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.76 | 0.87 | 0.76 | 0.80 | 0.80 | 3.14% | 65,764 |
| May 12, 2026 | 0.87 | 0.87 | 0.75 | 0.78 | 0.78 | -7.56% | 58,097 |
| May 11, 2026 | 0.98 | 0.99 | 0.83 | 0.84 | 0.84 | -15.99% | 119,321 |
| May 8, 2026 | 1.07 | 1.13 | 1.00 | 1.00 | 1.00 | -8.26% | 67,099 |
| May 7, 2026 | 1.06 | 1.22 | 1.05 | 1.09 | 1.09 | 2.83% | 198,321 |
| May 6, 2026 | 1.15 | 1.20 | 1.06 | 1.06 | 1.06 | -8.62% | 96,814 |
| May 5, 2026 | 1.22 | 1.29 | 1.14 | 1.16 | 1.16 | -0.85% | 137,716 |
| May 4, 2026 | 1.34 | 1.55 | 1.16 | 1.17 | 1.17 | -4.10% | 482,177 |
| May 1, 2026 | 1.23 | 1.25 | 1.18 | 1.22 | 1.22 | -0.81% | 53,306 |
| Apr 30, 2026 | 1.11 | 1.28 | 1.05 | 1.23 | 1.23 | 5.13% | 110,562 |
| Apr 29, 2026 | 1.40 | 1.41 | 1.08 | 1.17 | 1.17 | -16.43% | 163,241 |
| Apr 28, 2026 | 1.48 | 1.48 | 1.30 | 1.40 | 1.40 | -7.28% | 68,533 |
| Apr 27, 2026 | 1.58 | 1.58 | 1.44 | 1.51 | 1.51 | -1.31% | 51,033 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.42 | 1.53 | 1.53 | -12.57% | 87,749 |
| Apr 23, 2026 | 2.01 | 2.10 | 1.65 | 1.75 | 1.75 | -16.27% | 147,600 |
| Apr 22, 2026 | 1.99 | 2.13 | 1.93 | 2.09 | 2.09 | 2.45% | 39,391 |
| Apr 21, 2026 | 1.94 | 2.18 | 1.94 | 2.04 | 2.04 | 5.15% | 99,498 |
| Apr 20, 2026 | 1.91 | 2.03 | 1.86 | 1.94 | 1.94 | 2.65% | 71,991 |
| Apr 17, 2026 | 2.12 | 2.12 | 1.88 | 1.89 | 1.89 | -9.57% | 123,393 |
| Apr 16, 2026 | 2.20 | 2.31 | 2.00 | 2.09 | 2.09 | -4.13% | 115,613 |
| Apr 15, 2026 | 2.74 | 2.74 | 1.98 | 2.18 | 2.18 | -17.74% | 295,346 |
| Apr 14, 2026 | 3.18 | 3.35 | 2.52 | 2.65 | 2.65 | -18.21% | 260,606 |
| Apr 13, 2026 | 3.01 | 3.29 | 3.00 | 3.24 | 3.24 | 5.54% | 100,878 |
| Apr 10, 2026 | 2.71 | 3.37 | 2.61 | 3.07 | 3.07 | 11.23% | 263,328 |
| Apr 9, 2026 | 3.16 | 3.24 | 2.71 | 2.76 | 2.76 | -16.11% | 159,220 |
| Apr 8, 2026 | 3.81 | 4.00 | 3.15 | 3.29 | 3.29 | -12.85% | 381,774 |
| Apr 7, 2026 | 4.13 | 4.14 | 3.46 | 3.78 | 3.78 | -34.23% | 1,044,053 |
| Apr 6, 2026 | 7.48 | 9.48 | 5.32 | 5.74 | 5.74 | 71.86% | 52,552,302 |
| Apr 2, 2026 | 3.90 | 3.90 | 3.21 | 3.34 | 3.34 | -8.74% | 11,002 |
| Apr 1, 2026 | 3.61 | 3.78 | 3.60 | 3.66 | 3.66 | 1.39% | 3,583 |
| Mar 31, 2026 | 3.88 | 3.88 | 3.50 | 3.61 | 3.61 | 0.28% | 5,735 |
| Mar 30, 2026 | 3.94 | 3.94 | 3.60 | 3.60 | 3.60 | -6.01% | 2,256 |
| Mar 27, 2026 | 3.16 | 3.83 | 3.05 | 3.83 | 3.83 | 27.67% | 18,803 |
| Mar 26, 2026 | 3.51 | 3.80 | 2.74 | 3.00 | 3.00 | -11.24% | 27,384 |
| Mar 25, 2026 | 4.49 | 5.20 | 2.74 | 3.38 | 3.38 | -26.20% | 123,402 |
| Mar 24, 2026 | 4.29 | 4.60 | 4.29 | 4.58 | 4.58 | 5.53% | 12,954 |
| Mar 23, 2026 | 4.20 | 4.35 | 4.17 | 4.34 | 4.34 | 3.33% | 5,216 |
| Mar 20, 2026 | 4.40 | 4.52 | 4.20 | 4.20 | 4.20 | -1.18% | 26,447 |
| Mar 19, 2026 | 4.20 | 4.40 | 4.20 | 4.25 | 4.25 | -7.61% | 3,111 |
| Mar 18, 2026 | 4.31 | 4.60 | 4.22 | 4.60 | 4.60 | 4.55% | 16,979 |
| Mar 17, 2026 | 4.24 | 4.49 | 3.94 | 4.40 | 4.40 | 5.01% | 21,530 |
| Mar 16, 2026 | 4.24 | 4.24 | 3.84 | 4.19 | 4.19 | 3.00% | 7,566 |
| Mar 13, 2026 | 4.03 | 4.29 | 3.72 | 4.07 | 4.07 | -3.14% | 11,523 |
| Mar 12, 2026 | 4.22 | 4.37 | 4.13 | 4.20 | 4.20 | -5.19% | 12,800 |
| Mar 11, 2026 | 4.81 | 4.89 | 4.07 | 4.43 | 4.43 | -20.69% | 90,646 |
| Mar 10, 2026 | 4.50 | 5.72 | 4.50 | 5.59 | 5.59 | 28.12% | 311,387 |
| Mar 9, 2026 | 4.30 | 4.80 | 4.16 | 4.36 | 4.36 | - | 7,653 |
| Mar 6, 2026 | 4.36 | 4.77 | 4.25 | 4.36 | 4.36 | 0.23% | 16,530 |
| Mar 5, 2026 | 4.66 | 4.83 | 4.13 | 4.35 | 4.35 | -10.31% | 16,858 |
| Mar 4, 2026 | 4.76 | 5.02 | 4.67 | 4.85 | 4.85 | 2.11% | 7,962 |