Focus Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.78	0.80	0.71	0.76	0.76	-9.54%	188,255
Jun 3, 2026	0.82	0.86	0.82	0.84	0.84	4.22%	335,605
Jun 2, 2026	0.83	0.88	0.80	0.81	0.81	-2.95%	199,316
Jun 1, 2026	0.82	0.85	0.77	0.83	0.83	2.81%	255,415
May 29, 2026	0.79	0.81	0.75	0.81	0.81	1.87%	77,781
May 28, 2026	0.73	0.80	0.71	0.79	0.79	6.91%	83,171
May 27, 2026	0.79	0.80	0.71	0.74	0.74	-8.43%	221,237
May 26, 2026	0.82	0.84	0.78	0.81	0.81	-1.34%	148,449
May 22, 2026	0.80	0.82	0.76	0.82	0.82	0.26%	103,268
May 21, 2026	0.75	0.83	0.72	0.82	0.82	5.81%	141,166
May 20, 2026	0.74	0.82	0.65	0.77	0.77	6.62%	422,404
May 19, 2026	0.80	0.81	0.53	0.73	0.73	-15.30%	467,504
May 18, 2026	0.84	0.91	0.80	0.86	0.86	1.54%	499,790
May 15, 2026	0.70	1.25	0.66	0.84	0.84	17.39%	8,457,817
May 14, 2026	0.85	2.06	0.61	0.72	0.72	-10.35%	13,973,956
May 13, 2026	0.76	0.87	0.76	0.80	0.80	3.14%	65,930
May 12, 2026	0.87	0.87	0.75	0.78	0.78	-7.56%	61,628
May 11, 2026	0.98	0.99	0.83	0.84	0.84	-15.99%	121,461
May 8, 2026	1.07	1.13	1.00	1.00	1.00	-8.26%	68,620
May 7, 2026	1.06	1.22	1.05	1.09	1.09	2.83%	202,921
May 6, 2026	1.15	1.20	1.06	1.06	1.06	-8.62%	100,021
May 5, 2026	1.22	1.29	1.14	1.16	1.16	-0.85%	204,038
May 4, 2026	1.34	1.55	1.16	1.17	1.17	-4.10%	484,888
May 1, 2026	1.23	1.25	1.18	1.22	1.22	-0.81%	53,955
Apr 30, 2026	1.11	1.28	1.05	1.23	1.23	5.13%	110,930
Apr 29, 2026	1.40	1.41	1.08	1.17	1.17	-16.43%	164,407
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