Focus Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	5.52	5.55	5.27	5.38	5.38	-1.10%	44,981
Sep 14, 2026	5.50	5.69	5.31	5.44	5.44	-4.56%	65,246
Sep 11, 2026	5.87	5.92	5.61	5.70	5.70	3.26%	144,556
Sep 10, 2026	5.34	5.85	5.30	5.52	5.52	0.45%	103,672
Sep 9, 2026	5.50	5.90	5.31	5.50	5.50	-7.02%	285,870
Sep 8, 2026	8.20	8.50	5.75	5.91	5.91	-65.24%	1,310,795
Sep 4, 2026	19.99	23.00	17.00	17.00	17.00	-13.66%	871,587
Sep 3, 2026	15.36	19.95	15.31	19.69	19.69	29.88%	389,819
Sep 2, 2026	11.35	16.00	10.49	15.16	15.16	33.57%	671,603
Sep 1, 2026	9.96	11.90	9.40	11.35	11.35	15.23%	363,200
Aug 31, 2026	9.83	10.34	9.41	9.85	9.85	-5.65%	262,463
Aug 28, 2026	10.22	11.00	9.62	10.44	10.44	0.10%	456,464
Aug 27, 2026	9.46	10.55	9.22	10.43	10.43	7.30%	140,077
Aug 26, 2026	10.02	10.44	9.22	9.72	9.72	-7.43%	234,342
Aug 25, 2026	8.84	10.50	8.51	10.50	10.50	17.45%	105,132
Aug 24, 2026	8.33	8.95	7.80	8.94	8.94	2.64%	89,957
Aug 21, 2026	8.30	9.13	8.30	8.71	8.71	-0.80%	53,787
Aug 20, 2026	8.13	8.99	7.26	8.78	8.78	7.60%	108,360
Aug 19, 2026	8.02	8.88	7.77	8.16	8.16	4.68%	161,419
Aug 18, 2026	6.54	9.90	6.54	7.80	7.80	20.11%	970,750
Aug 17, 2026	6.04	6.49	5.22	6.49	6.49	15.48%	99,420
Aug 14, 2026	5.37	5.94	5.35	5.62	5.62	1.44%	39,711
Aug 13, 2026	5.16	5.70	5.16	5.54	5.54	2.03%	35,974
Aug 12, 2026	5.83	5.95	5.32	5.43	5.43	-9.50%	33,323
Aug 11, 2026	6.16	6.46	5.76	6.00	6.00	-6.83%	103,798
Aug 10, 2026	5.31	6.89	5.18	6.44	6.44	23.85%	331,406
Aug 7, 2026	7.14	7.14	4.87	5.20	5.20	-36.66%	347,877
Aug 6, 2026	9.93	10.86	8.03	8.21	8.21	-19.59%	310,269
Aug 5, 2026	10.12	10.88	9.79	10.21	10.21	-3.68%	304,923
Aug 4, 2026	11.85	14.32	9.60	10.60	10.60	-7.83%	1,783,483
Aug 3, 2026	15.51	17.90	9.28	11.50	11.50	-0.86%	12,666,479
Jul 31, 2026	10.22	17.59	8.42	11.60	11.60	517.02%	103,149,462
Jul 30, 2026	1.90	1.97	1.88	1.88	1.88	5.03%	18,254
Jul 29, 2026	2.20	2.20	1.79	1.79	1.79	-15.17%	20,709
Jul 28, 2026	2.21	2.29	2.11	2.11	2.11	-7.46%	10,567
Jul 27, 2026	2.21	2.34	2.10	2.28	2.28	-0.44%	18,362
Jul 24, 2026	2.31	2.39	2.26	2.29	2.29	-0.87%	10,890
Jul 23, 2026	2.39	2.56	2.20	2.31	2.31	-4.55%	28,604
Jul 22, 2026	2.22	2.44	2.21	2.42	2.42	7.56%	16,204
Jul 21, 2026	2.51	2.51	2.25	2.25	2.25	-10.36%	18,403
Jul 20, 2026	2.70	2.70	2.50	2.51	2.51	-7.38%	19,863
Jul 17, 2026	2.86	2.96	2.67	2.71	2.71	-4.58%	19,510
Jul 16, 2026	3.01	3.02	2.83	2.84	2.84	-4.70%	14,090
Jul 15, 2026	3.27	3.28	2.97	2.98	2.98	-7.45%	21,073
Jul 14, 2026	2.92	3.22	2.88	3.22	3.22	9.15%	24,103
Jul 13, 2026	2.73	3.10	2.58	2.95	2.95	7.27%	64,351
Jul 10, 2026	2.68	2.81	2.56	2.75	2.75	-1.43%	21,502
Jul 9, 2026	2.81	2.83	2.63	2.79	2.79	-2.11%	32,457
Jul 8, 2026	2.84	2.85	2.61	2.85	2.85	-1.72%	25,557
Jul 7, 2026	2.84	2.90	2.72	2.90	2.90	-2.03%	36,452