Focus Universal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.02	10.44	9.22	9.77	9.77	-6.95%	234,304
Aug 25, 2026	8.84	10.50	8.51	10.50	10.50	17.45%	103,103
Aug 24, 2026	8.33	8.95	7.80	8.94	8.94	2.64%	89,315
Aug 21, 2026	8.30	9.13	8.30	8.71	8.71	-0.80%	52,694
Aug 20, 2026	8.13	8.99	7.26	8.78	8.78	7.60%	108,226
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
Jul 6, 2026	3.46	3.48	2.70	2.96	2.96	-15.91%	101,073
Jul 2, 2026	3.92	3.92	3.35	3.52	3.52	-13.94%	102,803
Jul 1, 2026	3.54	4.50	3.24	4.09	4.09	7.63%	237,939
Jun 30, 2026	3.47	4.11	3.03	3.80	3.80	0.26%	166,833
Jun 29, 2026	3.93	4.19	3.51	3.79	3.79	-13.27%	145,779
Jun 26, 2026	3.80	4.47	3.80	4.37	4.37	-8.19%	486,002
Jun 25, 2026	6.03	7.13	4.75	4.76	4.76	7.69%	28,357,275
Jun 24, 2026	3.72	4.56	3.35	4.42	4.42	7.54%	1,059,079
Jun 23, 2026	2.18	7.40	2.18	4.11	4.11	89.23%	77,224,746
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