Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
4.420
+0.310 (7.54%)
At close: Jun 24, 2026, 4:00 PM EDT
4.550
+0.130 (2.94%)
After-hours: Jun 24, 2026, 7:59 PM EDT
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3.72 | 4.56 | 3.35 | 4.42 | 4.42 | 7.54% | 1,005,740 |
| Jun 23, 2026 | 2.18 | 7.40 | 2.18 | 4.11 | 4.11 | 89.23% | 76,578,205 |
| Jun 22, 2026 | 2.39 | 2.39 | 1.84 | 2.17 | 2.17 | -6.70% | 74,198 |
| Jun 18, 2026 | 2.70 | 2.70 | 2.27 | 2.33 | 2.33 | -14.41% | 76,247 |
| Jun 17, 2026 | 2.88 | 2.88 | 2.69 | 2.72 | 2.72 | -5.45% | 12,207 |
| Jun 16, 2026 | 2.96 | 3.10 | 2.78 | 2.88 | 2.88 | -6.61% | 32,171 |
| Jun 15, 2026 | 3.22 | 3.22 | 3.06 | 3.08 | 3.08 | -7.22% | 22,116 |
| Jun 12, 2026 | 3.38 | 3.38 | 3.01 | 3.32 | 3.32 | -4.60% | 27,352 |
| Jun 11, 2026 | 3.32 | 3.67 | 3.13 | 3.48 | 3.48 | 4.87% | 160,632 |
| Jun 10, 2026 | 3.26 | 3.32 | 3.10 | 3.32 | 3.32 | -0.18% | 29,447 |
| Jun 9, 2026 | 3.00 | 3.60 | 2.81 | 3.32 | 3.32 | 10.80% | 109,633 |
| Jun 8, 2026 | 2.92 | 4.92 | 2.59 | 3.00 | 3.00 | 4.15% | 1,169,269 |
| Jun 5, 2026 | 3.14 | 3.18 | 2.87 | 2.88 | 2.88 | -5.11% | 11,529 |
| Jun 4, 2026 | 3.13 | 3.20 | 2.84 | 3.04 | 3.04 | -9.54% | 47,254 |
| Jun 3, 2026 | 3.26 | 3.44 | 3.26 | 3.36 | 3.36 | 4.22% | 85,315 |
| Jun 2, 2026 | 3.32 | 3.52 | 3.20 | 3.22 | 3.22 | -2.95% | 50,021 |
| Jun 1, 2026 | 3.29 | 3.40 | 3.08 | 3.32 | 3.32 | 2.81% | 64,434 |
| May 29, 2026 | 3.16 | 3.23 | 3.00 | 3.23 | 3.23 | 1.87% | 19,488 |
| May 28, 2026 | 2.93 | 3.20 | 2.82 | 3.17 | 3.17 | 6.91% | 22,627 |
| May 27, 2026 | 3.14 | 3.21 | 2.85 | 2.96 | 2.96 | -8.43% | 55,793 |
| May 26, 2026 | 3.28 | 3.36 | 3.12 | 3.24 | 3.24 | -1.34% | 37,792 |
| May 22, 2026 | 3.18 | 3.28 | 3.03 | 3.28 | 3.28 | 0.26% | 28,309 |
| May 21, 2026 | 3.00 | 3.32 | 2.87 | 3.27 | 3.27 | 5.81% | 35,454 |
| May 20, 2026 | 2.96 | 3.26 | 2.60 | 3.09 | 3.09 | 6.62% | 106,678 |
| May 19, 2026 | 3.20 | 3.24 | 2.12 | 2.90 | 2.90 | -15.30% | 120,647 |
| May 18, 2026 | 3.36 | 3.65 | 3.20 | 3.42 | 3.42 | 1.54% | 143,747 |
| May 15, 2026 | 2.79 | 5.00 | 2.64 | 3.37 | 3.37 | 17.39% | 2,114,454 |
| May 14, 2026 | 3.40 | 8.24 | 2.44 | 2.87 | 2.87 | -10.35% | 3,493,489 |
| May 13, 2026 | 3.02 | 3.50 | 3.02 | 3.20 | 3.20 | 3.14% | 16,482 |
| May 12, 2026 | 3.46 | 3.46 | 3.00 | 3.11 | 3.11 | -7.56% | 15,407 |
| May 11, 2026 | 3.92 | 3.96 | 3.30 | 3.36 | 3.36 | -15.99% | 30,365 |
| May 8, 2026 | 4.28 | 4.52 | 4.00 | 4.00 | 4.00 | -8.26% | 17,155 |
| May 7, 2026 | 4.24 | 4.88 | 4.20 | 4.36 | 4.36 | 2.83% | 50,730 |
| May 6, 2026 | 4.60 | 4.80 | 4.24 | 4.24 | 4.24 | -8.62% | 25,005 |
| May 5, 2026 | 4.88 | 5.16 | 4.56 | 4.64 | 4.64 | -0.85% | 51,009 |
| May 4, 2026 | 5.36 | 6.20 | 4.64 | 4.68 | 4.68 | -4.10% | 121,222 |
| May 1, 2026 | 4.92 | 5.00 | 4.72 | 4.88 | 4.88 | -0.81% | 13,488 |
| Apr 30, 2026 | 4.42 | 5.12 | 4.20 | 4.92 | 4.92 | 5.13% | 27,732 |
| Apr 29, 2026 | 5.61 | 5.65 | 4.32 | 4.68 | 4.68 | -16.43% | 41,101 |
| Apr 28, 2026 | 5.92 | 5.92 | 5.20 | 5.60 | 5.60 | -7.28% | 17,133 |
| Apr 27, 2026 | 6.32 | 6.32 | 5.76 | 6.04 | 6.04 | -1.31% | 12,758 |
| Apr 24, 2026 | 7.00 | 7.00 | 5.66 | 6.12 | 6.12 | -12.57% | 21,937 |
| Apr 23, 2026 | 8.04 | 8.40 | 6.60 | 7.00 | 7.00 | -16.27% | 36,900 |
| Apr 22, 2026 | 7.96 | 8.52 | 7.72 | 8.36 | 8.36 | 2.45% | 9,847 |
| Apr 21, 2026 | 7.76 | 8.72 | 7.76 | 8.16 | 8.16 | 5.15% | 24,874 |
| Apr 20, 2026 | 7.64 | 8.12 | 7.44 | 7.76 | 7.76 | 2.65% | 17,997 |
| Apr 17, 2026 | 8.48 | 8.48 | 7.50 | 7.56 | 7.56 | -9.57% | 30,848 |
| Apr 16, 2026 | 8.80 | 9.24 | 8.00 | 8.36 | 8.36 | -4.13% | 28,903 |
| Apr 15, 2026 | 10.96 | 10.96 | 7.90 | 8.72 | 8.72 | -17.74% | 73,836 |
| Apr 14, 2026 | 12.72 | 13.40 | 10.08 | 10.60 | 10.60 | -18.21% | 65,151 |