Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
4.170
-0.270 (-6.08%)
At close: Oct 9, 2026, 4:00 PM EDT
4.170
0.00 (0.00%)
Pre-market: Oct 12, 2026, 5:45 AM EDT
Focus Universal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.45 | 4.48 | 4.01 | 4.17 | 4.17 | -6.08% | 45,280 |
| Oct 8, 2026 | 4.59 | 4.60 | 4.23 | 4.44 | 4.44 | -1.55% | 28,891 |
| Oct 7, 2026 | 4.33 | 4.76 | 4.31 | 4.51 | 4.51 | 5.87% | 43,221 |
| Oct 6, 2026 | 4.68 | 4.68 | 4.17 | 4.26 | 4.26 | -1.39% | 19,608 |
| Oct 5, 2026 | 4.31 | 4.66 | 4.26 | 4.32 | 4.32 | -1.48% | 11,867 |
| Oct 2, 2026 | 4.44 | 4.56 | 4.25 | 4.39 | 4.39 | -2.45% | 16,415 |
| Oct 1, 2026 | 4.50 | 4.72 | 4.17 | 4.50 | 4.50 | 8.31% | 39,401 |
| Sep 30, 2026 | 4.70 | 4.78 | 4.15 | 4.15 | 4.15 | -12.82% | 42,598 |
| Sep 29, 2026 | 4.87 | 4.91 | 4.70 | 4.76 | 4.76 | -4.42% | 12,902 |
| Sep 28, 2026 | 4.50 | 5.00 | 4.40 | 4.98 | 4.98 | 10.18% | 41,437 |
| Sep 25, 2026 | 4.73 | 4.76 | 4.51 | 4.52 | 4.52 | -4.44% | 18,623 |
| Sep 24, 2026 | 4.69 | 4.96 | 4.66 | 4.73 | 4.73 | -1.87% | 38,010 |
| Sep 23, 2026 | 4.64 | 4.82 | 4.53 | 4.82 | 4.82 | 3.43% | 31,060 |
| Sep 22, 2026 | 4.73 | 4.74 | 4.50 | 4.66 | 4.66 | -2.71% | 62,381 |
| Sep 21, 2026 | 5.11 | 5.11 | 4.73 | 4.79 | 4.79 | -6.26% | 108,586 |
| Sep 18, 2026 | 5.36 | 5.36 | 5.08 | 5.11 | 5.11 | -3.13% | 27,052 |
| Sep 17, 2026 | 5.06 | 5.37 | 5.05 | 5.28 | 5.28 | 1.83% | 62,444 |
| Sep 16, 2026 | 5.33 | 5.44 | 5.04 | 5.18 | 5.18 | -3.72% | 59,010 |
| Sep 15, 2026 | 5.52 | 5.55 | 5.27 | 5.38 | 5.38 | -1.10% | 47,362 |
| Sep 14, 2026 | 5.50 | 5.69 | 5.31 | 5.44 | 5.44 | -4.56% | 66,559 |
| Sep 11, 2026 | 5.87 | 5.92 | 5.61 | 5.70 | 5.70 | 3.26% | 145,756 |
| Sep 10, 2026 | 5.34 | 5.85 | 5.30 | 5.52 | 5.52 | 0.45% | 111,599 |
| Sep 9, 2026 | 5.50 | 5.90 | 5.31 | 5.50 | 5.50 | -7.02% | 295,993 |
| Sep 8, 2026 | 8.20 | 8.50 | 5.75 | 5.91 | 5.91 | -65.24% | 1,390,410 |
| Sep 4, 2026 | 19.99 | 23.00 | 17.00 | 17.00 | 17.00 | -13.66% | 1,382,886 |
| Sep 3, 2026 | 15.36 | 19.95 | 15.31 | 19.69 | 19.69 | 29.88% | 393,312 |
| Sep 2, 2026 | 11.35 | 16.00 | 10.49 | 15.16 | 15.16 | 33.57% | 678,665 |
| Sep 1, 2026 | 9.96 | 11.90 | 9.40 | 11.35 | 11.35 | 15.23% | 364,073 |
| Aug 31, 2026 | 9.83 | 10.34 | 9.41 | 9.85 | 9.85 | -5.65% | 262,464 |
| 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 |