FCUV Historical Prices
Focus Universal Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
43.25
Period low
0.4600
Period change
-92.06%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.45 | 3.47 | 3.40 | 3.40 | -2.71% | 3,850 |
| Oct 28, 2026 | 3.58 | 3.69 | 3.48 | 3.50 | +0.86% | 3,703 |
| Oct 27, 2026 | 3.42 | 3.57 | 3.41 | 3.47 | -1.98% | 6,523 |
| Oct 26, 2026 | 3.44 | 3.54 | 3.34 | 3.54 | +3.96% | 2,720 |
| Oct 23, 2026 | 3.26 | 3.49 | 3.21 | 3.40 | +4.13% | 11,276 |
| Oct 22, 2026 | 3.30 | 3.46 | 3.20 | 3.27 | -3.82% | 15,590 |
| Oct 21, 2026 | 3.42 | 3.55 | 3.40 | 3.40 | -0.15% | 5,040 |
| Oct 20, 2026 | 3.43 | 3.56 | 3.40 | 3.40 | -4.08% | 12,571 |
| Oct 19, 2026 | 3.46 | 3.69 | 3.43 | 3.55 | +0.28% | 46,170 |
| Oct 16, 2026 | 3.73 | 3.83 | 3.45 | 3.54 | +1.14% | 19,754 |
| Oct 15, 2026 | 3.54 | 3.60 | 3.40 | 3.50 | -3.58% | 43,225 |
| Oct 14, 2026 | 3.80 | 4.04 | 3.54 | 3.63 | -10.37% | 31,536 |
| Oct 13, 2026 | 3.90 | 4.06 | 3.50 | 4.05 | +2.02% | 46,088 |
| Oct 12, 2026 | 4.12 | 4.25 | 3.88 | 3.97 | -4.80% | 18,846 |
| Oct 9, 2026 | 4.45 | 4.48 | 4.01 | 4.17 | -6.08% | 45,280 |
| Oct 8, 2026 | 4.59 | 4.60 | 4.23 | 4.44 | -1.55% | 28,940 |
| Oct 7, 2026 | 4.33 | 4.76 | 4.31 | 4.51 | +5.87% | 43,474 |
| Oct 6, 2026 | 4.68 | 4.68 | 4.17 | 4.26 | -1.39% | 19,715 |
| Oct 5, 2026 | 4.31 | 4.66 | 4.26 | 4.32 | -1.48% | 11,923 |
| Oct 2, 2026 | 4.44 | 4.56 | 4.25 | 4.38 | -2.45% | 16,506 |
| Oct 1, 2026 | 4.50 | 4.72 | 4.17 | 4.50 | +8.31% | 39,635 |
| Sep 30, 2026 | 4.70 | 4.78 | 4.15 | 4.15 | -12.82% | 42,598 |
| Sep 29, 2026 | 4.87 | 4.91 | 4.70 | 4.76 | -4.42% | 12,903 |
| Sep 28, 2026 | 4.50 | 5.00 | 4.40 | 4.98 | +10.18% | 41,438 |
| Sep 25, 2026 | 4.73 | 4.76 | 4.51 | 4.52 | -4.44% | 18,623 |
| Sep 24, 2026 | 4.69 | 4.96 | 4.66 | 4.73 | -1.87% | 38,010 |
| Sep 23, 2026 | 4.64 | 4.82 | 4.53 | 4.82 | +3.43% | 31,061 |
| Sep 22, 2026 | 4.73 | 4.74 | 4.50 | 4.66 | -2.71% | 62,382 |
| Sep 21, 2026 | 5.11 | 5.11 | 4.73 | 4.79 | -6.26% | 108,586 |
| Sep 18, 2026 | 5.36 | 5.36 | 5.08 | 5.11 | -3.13% | 27,053 |
| Sep 17, 2026 | 5.06 | 5.37 | 5.05 | 5.28 | +1.83% | 62,445 |
| Sep 16, 2026 | 5.33 | 5.44 | 5.04 | 5.18 | -3.72% | 59,010 |
| Sep 15, 2026 | 5.52 | 5.55 | 5.27 | 5.38 | -1.10% | 47,363 |
| Sep 14, 2026 | 5.50 | 5.69 | 5.31 | 5.44 | -4.56% | 66,559 |
| Sep 11, 2026 | 5.87 | 5.92 | 5.61 | 5.70 | +3.73% | 145,757 |
| Sep 9, 2026 | 5.50 | 5.90 | 5.31 | 5.50 | -7.02% | 295,994 |
| Sep 8, 2026 | 8.20 | 8.50 | 5.75 | 5.91 | -65.24% | 1,390,410 |
| Sep 4, 2026 | 19.99 | 23.00 | 17.00 | 17.00 | -13.66% | 1,382,886 |
| Sep 3, 2026 | 15.36 | 19.95 | 15.31 | 19.69 | +29.88% | 393,312 |
| Sep 2, 2026 | 11.35 | 16.00 | 10.49 | 15.16 | +53.91% | 678,666 |
| Aug 31, 2026 | 9.83 | 10.34 | 9.41 | 9.85 | -5.65% | 262,464 |
| Aug 28, 2026 | 10.22 | 11.00 | 9.62 | 10.44 | +0.10% | 456,465 |
| Aug 27, 2026 | 9.46 | 10.55 | 9.22 | 10.43 | +7.30% | 140,078 |
| Aug 26, 2026 | 10.02 | 10.44 | 9.22 | 9.72 | -7.43% | 234,343 |
| Aug 25, 2026 | 8.84 | 10.50 | 8.51 | 10.50 | +17.45% | 105,132 |
| Aug 24, 2026 | 8.33 | 8.95 | 7.80 | 8.94 | +2.64% | 89,958 |
| Aug 21, 2026 | 8.30 | 9.13 | 8.30 | 8.71 | -0.80% | 53,788 |
| Aug 20, 2026 | 8.13 | 8.99 | 7.26 | 8.78 | +7.60% | 108,360 |
| Aug 19, 2026 | 8.02 | 8.88 | 7.77 | 8.16 | +4.68% | 161,419 |
| Aug 18, 2026 | 6.54 | 9.90 | 6.54 | 7.79 | +20.11% | 970,751 |
| Aug 17, 2026 | 6.04 | 6.49 | 5.22 | 6.49 | +15.48% | 99,421 |
| Aug 14, 2026 | 5.37 | 5.94 | 5.35 | 5.62 | +1.44% | 39,712 |
| Aug 13, 2026 | 5.16 | 5.70 | 5.16 | 5.54 | +2.03% | 35,975 |
| Aug 12, 2026 | 5.83 | 5.95 | 5.32 | 5.43 | -9.50% | 33,323 |
| Aug 11, 2026 | 6.16 | 6.46 | 5.76 | 6.00 | -6.83% | 103,799 |
| Aug 10, 2026 | 5.31 | 6.89 | 5.18 | 6.44 | +23.85% | 331,406 |
| Aug 7, 2026 | 7.14 | 7.14 | 4.87 | 5.20 | -36.66% | 347,877 |
| Aug 6, 2026 | 9.93 | 10.86 | 8.03 | 8.21 | -19.59% | 310,266 |
| Aug 5, 2026 | 10.12 | 10.88 | 9.79 | 10.21 | -3.68% | 304,923 |
| Aug 4, 2026 | 11.85 | 14.32 | 9.60 | 10.60 | -7.83% | 1,783,483 |
| Aug 3, 2026 | 15.51 | 17.90 | 9.28 | 11.50 | -0.86% | 12,664,892 |
| Jul 31, 2026 | 10.22 | 17.59 | 8.42 | 11.60 | +517.02% | 103,137,320 |
| Jul 30, 2026 | 1.90 | 1.97 | 1.88 | 1.88 | +5.03% | 18,254 |
| Jul 29, 2026 | 2.20 | 2.20 | 1.79 | 1.79 | -15.17% | 20,709 |
| Jul 28, 2026 | 2.21 | 2.29 | 2.11 | 2.11 | -7.46% | 10,568 |
| Jul 27, 2026 | 2.21 | 2.34 | 2.10 | 2.28 | -0.44% | 18,363 |
| Jul 24, 2026 | 2.31 | 2.39 | 2.25 | 2.29 | -0.87% | 10,891 |
| Jul 23, 2026 | 2.39 | 2.56 | 2.20 | 2.31 | -4.55% | 28,605 |
| Jul 22, 2026 | 2.22 | 2.44 | 2.21 | 2.42 | +7.56% | 16,204 |
| Jul 21, 2026 | 2.51 | 2.51 | 2.25 | 2.25 | -10.36% | 18,403 |
| Jul 20, 2026 | 2.70 | 2.70 | 2.50 | 2.51 | -7.38% | 19,864 |
| Jul 17, 2026 | 2.86 | 2.96 | 2.67 | 2.71 | -4.58% | 19,511 |
| Jul 16, 2026 | 3.01 | 3.02 | 2.83 | 2.84 | -4.70% | 14,091 |
| Jul 15, 2026 | 3.27 | 3.28 | 2.97 | 2.98 | -7.45% | 21,074 |
| Jul 14, 2026 | 2.92 | 3.22 | 2.88 | 3.22 | +9.15% | 23,961 |
| Jul 13, 2026 | 2.73 | 3.10 | 2.58 | 2.95 | +7.27% | 64,351 |
| Jul 10, 2026 | 2.68 | 2.81 | 2.56 | 2.75 | -1.43% | 21,503 |
| Jul 9, 2026 | 2.81 | 2.83 | 2.63 | 2.79 | -2.11% | 32,457 |
| Jul 8, 2026 | 2.84 | 2.85 | 2.61 | 2.85 | -1.72% | 25,557 |
| Jul 7, 2026 | 2.84 | 2.90 | 2.72 | 2.90 | -2.03% | 36,453 |
| Jul 6, 2026 | 3.46 | 3.48 | 2.70 | 2.96 | -15.91% | 101,073 |
| Jul 2, 2026 | 3.92 | 3.92 | 3.35 | 3.52 | -13.94% | 102,803 |
| Jul 1, 2026 | 3.54 | 4.50 | 3.24 | 4.09 | +7.63% | 237,939 |
| Jun 30, 2026 | 3.47 | 4.11 | 3.03 | 3.80 | +0.26% | 166,834 |
| Jun 29, 2026 | 3.93 | 4.19 | 3.51 | 3.79 | -13.27% | 145,779 |
| Jun 26, 2026 | 3.80 | 4.47 | 3.80 | 4.37 | -8.19% | 486,003 |
| Jun 25, 2026 | 6.03 | 7.13 | 4.75 | 4.76 | +7.69% | 28,358,398 |
| Jun 24, 2026 | 3.72 | 4.56 | 3.35 | 4.42 | +7.54% | 1,059,080 |
| Jun 23, 2026 | 2.18 | 7.40 | 2.18 | 4.11 | +656.91% | 77,224,717 |
| Jun 22, 2026 | 0.5985 | 0.5985 | 0.4600 | 0.5430 | -6.70% | 296,793 |
| Jun 18, 2026 | 0.6758 | 0.6758 | 0.5672 | 0.5820 | -14.41% | 304,990 |
| Jun 17, 2026 | 0.7200 | 0.7200 | 0.6723 | 0.6800 | -5.45% | 48,828 |
| Jun 16, 2026 | 0.7407 | 0.7750 | 0.6960 | 0.7192 | -6.61% | 128,688 |
| Jun 15, 2026 | 0.8051 | 0.8051 | 0.7649 | 0.7701 | -7.22% | 88,465 |
| Jun 12, 2026 | 0.8448 | 0.8448 | 0.7529 | 0.8300 | -4.60% | 109,410 |
| Jun 11, 2026 | 0.8300 | 0.9173 | 0.7821 | 0.8700 | +4.87% | 642,531 |
| Jun 10, 2026 | 0.8147 | 0.8298 | 0.7750 | 0.8296 | -0.18% | 117,792 |
| Jun 9, 2026 | 0.7500 | 0.9000 | 0.7035 | 0.8311 | +10.80% | 438,532 |
| Jun 8, 2026 | 0.7300 | 1.23 | 0.6481 | 0.7501 | +4.15% | 4,677,078 |
| Jun 5, 2026 | 0.7841 | 0.7958 | 0.7163 | 0.7202 | -5.11% | 46,117 |
| Jun 4, 2026 | 0.7812 | 0.7999 | 0.7105 | 0.7590 | -9.54% | 189,018 |
| Jun 3, 2026 | 0.8161 | 0.8600 | 0.8161 | 0.8390 | +4.22% | 341,264 |
| Jun 2, 2026 | 0.8299 | 0.8800 | 0.8000 | 0.8050 | -2.95% | 200,087 |
| Jun 1, 2026 | 0.8223 | 0.8500 | 0.7701 | 0.8295 | +2.81% | 257,740 |
| May 29, 2026 | 0.7900 | 0.8069 | 0.7500 | 0.8068 | +1.87% | 77,955 |
| May 28, 2026 | 0.7321 | 0.8000 | 0.7052 | 0.7920 | +6.91% | 90,510 |
| May 27, 2026 | 0.7859 | 0.8023 | 0.7120 | 0.7408 | -8.43% | 223,173 |
| May 26, 2026 | 0.8190 | 0.8400 | 0.7800 | 0.8090 | -1.34% | 151,170 |
| May 22, 2026 | 0.7952 | 0.8200 | 0.7572 | 0.8200 | +0.26% | 113,238 |
| May 21, 2026 | 0.7500 | 0.8300 | 0.7175 | 0.8179 | +5.81% | 138,001 |
| May 20, 2026 | 0.7408 | 0.8157 | 0.6500 | 0.7730 | +6.62% | 426,713 |
| May 19, 2026 | 0.7996 | 0.8100 | 0.5300 | 0.7250 | -15.30% | 482,591 |
| May 18, 2026 | 0.8400 | 0.9125 | 0.8002 | 0.8560 | +1.54% | 574,990 |
| May 15, 2026 | 0.6980 | 1.25 | 0.6600 | 0.8430 | +17.39% | 8,457,818 |
| May 14, 2026 | 0.8500 | 2.06 | 0.6111 | 0.7181 | -10.35% | 13,973,956 |
| May 13, 2026 | 0.7560 | 0.8740 | 0.7560 | 0.8010 | +3.14% | 65,930 |
| May 12, 2026 | 0.8656 | 0.8656 | 0.7500 | 0.7766 | -7.56% | 61,628 |
| May 11, 2026 | 0.9800 | 0.9900 | 0.8250 | 0.8401 | -15.99% | 121,462 |
| May 8, 2026 | 1.07 | 1.13 | 1.00 | 1.00 | -8.26% | 68,621 |
| May 7, 2026 | 1.06 | 1.22 | 1.05 | 1.09 | +2.83% | 202,921 |
| May 6, 2026 | 1.15 | 1.20 | 1.06 | 1.06 | -8.62% | 100,022 |
| May 5, 2026 | 1.22 | 1.29 | 1.14 | 1.16 | -0.85% | 204,038 |
| May 4, 2026 | 1.34 | 1.55 | 1.16 | 1.17 | -4.10% | 484,889 |
| May 1, 2026 | 1.23 | 1.25 | 1.18 | 1.22 | -0.81% | 53,956 |
| Apr 30, 2026 | 1.10 | 1.28 | 1.05 | 1.23 | +5.13% | 110,930 |
| Apr 29, 2026 | 1.40 | 1.41 | 1.08 | 1.17 | -16.43% | 164,408 |
| Apr 28, 2026 | 1.48 | 1.48 | 1.30 | 1.40 | -7.28% | 68,533 |
| Apr 27, 2026 | 1.58 | 1.58 | 1.44 | 1.51 | -1.31% | 51,028 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.42 | 1.53 | -12.57% | 87,750 |
| Apr 23, 2026 | 2.01 | 2.10 | 1.65 | 1.75 | -16.27% | 147,600 |
| Apr 22, 2026 | 1.99 | 2.13 | 1.93 | 2.09 | +2.45% | 39,392 |
| Apr 21, 2026 | 1.94 | 2.18 | 1.94 | 2.04 | +5.15% | 99,499 |
| Apr 20, 2026 | 1.91 | 2.03 | 1.86 | 1.94 | +2.65% | 71,992 |
| Apr 17, 2026 | 2.12 | 2.12 | 1.88 | 1.89 | -9.57% | 123,394 |
| Apr 16, 2026 | 2.20 | 2.31 | 2.00 | 2.09 | -4.13% | 115,613 |
| Apr 15, 2026 | 2.74 | 2.74 | 1.98 | 2.18 | -17.74% | 295,347 |
| Apr 14, 2026 | 3.18 | 3.35 | 2.52 | 2.65 | -18.21% | 260,606 |
| Apr 13, 2026 | 3.01 | 3.29 | 3.00 | 3.24 | +5.54% | 100,878 |
| Apr 10, 2026 | 2.71 | 3.37 | 2.61 | 3.07 | +11.23% | 263,328 |
| Apr 9, 2026 | 3.16 | 3.24 | 2.71 | 2.76 | -16.11% | 159,221 |
| Apr 8, 2026 | 3.81 | 4.00 | 3.15 | 3.29 | -12.85% | 381,775 |
| Apr 7, 2026 | 4.13 | 4.14 | 3.46 | 3.77 | -34.23% | 1,044,054 |
| Apr 6, 2026 | 7.48 | 9.48 | 5.32 | 5.74 | +71.86% | 52,552,302 |
| Apr 2, 2026 | 3.90 | 3.90 | 3.21 | 3.34 | -8.74% | 11,002 |
| Apr 1, 2026 | 3.61 | 3.78 | 3.60 | 3.66 | +1.39% | 3,583 |
| Mar 31, 2026 | 3.88 | 3.88 | 3.50 | 3.61 | +0.28% | 5,735 |
| Mar 30, 2026 | 3.94 | 3.94 | 3.60 | 3.60 | -6.01% | 2,257 |
| Mar 27, 2026 | 3.16 | 3.83 | 3.05 | 3.83 | +27.67% | 18,803 |
| Mar 26, 2026 | 3.51 | 3.80 | 2.73 | 3.00 | -11.24% | 27,385 |
| Mar 25, 2026 | 4.49 | 5.20 | 2.74 | 3.38 | -26.20% | 123,403 |
| Mar 24, 2026 | 4.29 | 4.60 | 4.29 | 4.58 | +5.53% | 12,955 |
| Mar 23, 2026 | 4.20 | 4.35 | 4.17 | 4.34 | +3.33% | 5,217 |
| Mar 20, 2026 | 4.39 | 4.52 | 4.20 | 4.20 | -1.18% | 26,447 |
| Mar 19, 2026 | 4.20 | 4.40 | 4.20 | 4.25 | -7.61% | 3,111 |
| Mar 18, 2026 | 4.31 | 4.60 | 4.22 | 4.60 | +4.55% | 16,979 |
| Mar 17, 2026 | 4.24 | 4.49 | 3.94 | 4.40 | +5.01% | 21,530 |
| Mar 16, 2026 | 4.24 | 4.24 | 3.84 | 4.19 | +3.00% | 7,566 |
| Mar 13, 2026 | 4.03 | 4.29 | 3.72 | 4.07 | -3.15% | 11,524 |
| Mar 12, 2026 | 4.22 | 4.37 | 4.13 | 4.20 | -5.19% | 12,800 |
| Mar 11, 2026 | 4.81 | 4.89 | 4.07 | 4.43 | -20.70% | 90,647 |
| Mar 10, 2026 | 4.50 | 5.72 | 4.50 | 5.59 | +28.13% | 311,387 |
| Mar 9, 2026 | 4.30 | 4.80 | 4.16 | 4.36 | +0.00% | 7,654 |
| Mar 6, 2026 | 4.36 | 4.77 | 4.25 | 4.36 | +0.23% | 16,531 |
| Mar 5, 2026 | 4.66 | 4.83 | 4.13 | 4.35 | -10.31% | 16,858 |
| Mar 4, 2026 | 4.76 | 5.02 | 4.67 | 4.85 | +2.11% | 7,963 |
| Mar 3, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | -5.19% | 7,194 |
| Mar 2, 2026 | 5.00 | 5.28 | 4.93 | 5.01 | +0.40% | 9,939 |
| Feb 27, 2026 | 5.20 | 5.20 | 4.99 | 4.99 | -5.93% | 3,432 |
| Feb 26, 2026 | 5.00 | 5.30 | 4.81 | 5.30 | +3.00% | 11,624 |
| Feb 25, 2026 | 5.24 | 5.67 | 4.90 | 5.15 | -0.68% | 32,388 |
| Feb 24, 2026 | 5.14 | 5.21 | 5.02 | 5.18 | +1.87% | 4,759 |
| Feb 23, 2026 | 5.39 | 5.62 | 5.07 | 5.09 | -8.94% | 8,778 |
| Feb 20, 2026 | 5.81 | 5.96 | 5.38 | 5.59 | -6.52% | 20,856 |
| Feb 19, 2026 | 6.10 | 6.39 | 5.80 | 5.98 | -0.99% | 33,578 |
| Feb 18, 2026 | 5.11 | 6.62 | 5.02 | 6.04 | +20.56% | 88,033 |
| Feb 17, 2026 | 5.15 | 5.15 | 4.81 | 5.01 | +0.20% | 7,600 |
| Feb 13, 2026 | 5.24 | 5.80 | 4.96 | 5.00 | -0.40% | 54,549 |
| Feb 12, 2026 | 5.50 | 5.86 | 4.91 | 5.02 | -6.52% | 39,230 |
| Feb 11, 2026 | 6.02 | 6.19 | 5.15 | 5.37 | -12.54% | 74,629 |
| Feb 10, 2026 | 5.76 | 6.17 | 5.02 | 6.14 | +0.66% | 23,985 |
| Feb 9, 2026 | 7.13 | 12.83 | 5.76 | 6.10 | -8.82% | 325,563 |
| Feb 6, 2026 | 5.59 | 7.17 | 5.59 | 6.69 | +30.16% | 21,940 |
| Feb 5, 2026 | 6.50 | 6.60 | 5.00 | 5.14 | -22.94% | 10,949 |
| Feb 4, 2026 | 7.50 | 7.50 | 6.17 | 6.67 | -10.83% | 5,712 |
| Feb 3, 2026 | 7.58 | 7.80 | 7.21 | 7.48 | -3.62% | 1,499 |
| Feb 2, 2026 | 7.59 | 8.50 | 7.49 | 7.76 | +6.32% | 21,466 |
| Jan 30, 2026 | 7.50 | 8.39 | 7.06 | 7.30 | -2.67% | 2,334 |
| Jan 29, 2026 | 7.50 | 7.80 | 6.98 | 7.50 | -3.85% | 2,722 |
| Jan 28, 2026 | 7.60 | 7.80 | 7.50 | 7.80 | +0.00% | 3,007 |
| Jan 27, 2026 | 7.94 | 7.94 | 7.38 | 7.80 | +4.52% | 3,089 |
| Jan 26, 2026 | 7.80 | 7.91 | 7.02 | 7.46 | -3.84% | 11,276 |
| Jan 23, 2026 | 7.40 | 8.50 | 7.40 | 7.76 | +4.88% | 2,376 |
| Jan 22, 2026 | 7.50 | 7.90 | 7.30 | 7.40 | +2.85% | 1,900 |
| Jan 21, 2026 | 6.90 | 7.56 | 6.88 | 7.20 | +4.56% | 3,908 |
| Jan 20, 2026 | 7.19 | 7.20 | 6.85 | 6.88 | +1.04% | 2,127 |
| Jan 16, 2026 | 6.90 | 7.25 | 6.50 | 6.81 | -2.31% | 7,203 |
| Jan 15, 2026 | 7.36 | 7.78 | 6.95 | 6.97 | -7.05% | 7,571 |
| Jan 14, 2026 | 7.60 | 8.10 | 7.40 | 7.50 | -0.01% | 11,097 |
| Jan 13, 2026 | 7.79 | 8.50 | 7.50 | 7.50 | +0.01% | 11,537 |
| Jan 12, 2026 | 9.19 | 9.19 | 7.01 | 7.50 | -16.67% | 38,210 |
| Jan 9, 2026 | 9.19 | 9.24 | 8.90 | 9.00 | +1.12% | 20,691 |
| Jan 8, 2026 | 8.90 | 9.29 | 8.80 | 8.90 | +1.68% | 15,315 |
| Jan 7, 2026 | 9.10 | 9.17 | 8.65 | 8.75 | +1.57% | 54,021 |
| Jan 6, 2026 | 8.78 | 9.63 | 8.62 | 8.62 | -4.78% | 84,051 |
| Jan 5, 2026 | 8.61 | 9.68 | 8.50 | 9.05 | +6.48% | 32,489 |
| Jan 2, 2026 | 8.00 | 8.79 | 7.80 | 8.50 | +4.93% | 9,849 |
| Dec 31, 2025 | 8.90 | 9.00 | 8.10 | 8.10 | -11.01% | 26,866 |
| Dec 30, 2025 | 9.30 | 9.35 | 8.80 | 9.10 | -3.18% | 16,536 |
| Dec 29, 2025 | 9.50 | 9.50 | 7.53 | 9.40 | -16.05% | 48,351 |
| Dec 26, 2025 | 14.00 | 14.00 | 10.50 | 11.20 | -20.00% | 88,485 |
| Dec 24, 2025 | 15.60 | 16.70 | 13.40 | 14.00 | -11.39% | 30,845 |
| Dec 23, 2025 | 16.90 | 17.50 | 15.10 | 15.80 | -9.97% | 7,192 |
| Dec 22, 2025 | 20.20 | 20.40 | 17.20 | 17.55 | -13.97% | 6,638 |
| Dec 19, 2025 | 29.20 | 29.30 | 19.90 | 20.40 | -29.90% | 15,473 |
| Dec 18, 2025 | 34.50 | 34.50 | 29.10 | 29.10 | -16.86% | 2,570 |
| Dec 17, 2025 | 36.70 | 36.70 | 35.00 | 35.00 | -1.96% | 1,245 |
| Dec 16, 2025 | 36.10 | 36.30 | 35.70 | 35.70 | -2.19% | 329 |
| Dec 15, 2025 | 36.89 | 36.89 | 36.50 | 36.50 | +6.41% | 117 |
| Dec 12, 2025 | 35.90 | 37.15 | 34.09 | 34.30 | -4.72% | 790 |
| Dec 11, 2025 | 35.80 | 37.50 | 34.60 | 36.00 | -0.83% | 870 |
| Dec 10, 2025 | 36.10 | 39.60 | 35.20 | 36.30 | -0.55% | 572 |
| Dec 9, 2025 | 33.00 | 37.33 | 33.00 | 36.50 | +2.24% | 1,465 |
| Dec 8, 2025 | 36.10 | 38.10 | 35.70 | 35.70 | -3.25% | 707 |
| Dec 5, 2025 | 30.60 | 36.90 | 30.60 | 36.90 | +8.21% | 1,074 |
| Dec 4, 2025 | 33.40 | 34.10 | 31.90 | 34.10 | +4.12% | 544 |
| Dec 3, 2025 | 32.75 | 32.75 | 32.10 | 32.75 | -0.15% | 114 |
| Dec 2, 2025 | 33.50 | 34.30 | 32.80 | 32.80 | -0.61% | 298 |
| Dec 1, 2025 | 32.50 | 33.00 | 31.80 | 33.00 | -0.30% | 359 |
| Nov 28, 2025 | 31.70 | 33.10 | 31.40 | 33.10 | +7.47% | 427 |
| Nov 26, 2025 | 30.80 | 33.48 | 29.80 | 30.80 | -0.32% | 1,254 |
| Nov 25, 2025 | 31.10 | 33.30 | 29.10 | 30.90 | -0.96% | 2,401 |
| Nov 24, 2025 | 31.40 | 33.60 | 31.20 | 31.20 | -2.80% | 1,133 |
| Nov 21, 2025 | 27.30 | 32.20 | 27.30 | 32.10 | +13.83% | 1,719 |
| Nov 20, 2025 | 26.00 | 34.50 | 25.10 | 28.20 | +7.63% | 7,129 |
| Nov 19, 2025 | 25.50 | 30.40 | 24.84 | 26.20 | +3.97% | 14,427 |
| Nov 18, 2025 | 26.20 | 26.80 | 25.00 | 25.20 | -6.32% | 2,078 |
| Nov 17, 2025 | 28.70 | 32.70 | 26.80 | 26.90 | -9.43% | 1,470 |
| Nov 14, 2025 | 30.00 | 30.80 | 29.20 | 29.70 | -3.57% | 1,749 |
| Nov 13, 2025 | 35.50 | 35.50 | 30.80 | 30.80 | -12.75% | 4,771 |
| Nov 12, 2025 | 36.60 | 37.30 | 35.30 | 35.30 | -2.49% | 274 |
| Nov 11, 2025 | 38.00 | 39.00 | 36.00 | 36.20 | -2.16% | 1,889 |
| Nov 10, 2025 | 36.50 | 40.00 | 36.50 | 37.00 | +1.93% | 511 |
| Nov 7, 2025 | 39.50 | 39.50 | 35.30 | 36.30 | -8.56% | 4,180 |
| Nov 6, 2025 | 40.10 | 40.10 | 38.00 | 39.70 | -3.17% | 1,167 |
| Nov 5, 2025 | 40.45 | 41.00 | 40.45 | 41.00 | +3.27% | 268 |
| Nov 4, 2025 | 42.10 | 42.10 | 39.70 | 39.70 | -6.15% | 1,140 |
| Nov 3, 2025 | 39.30 | 43.20 | 39.30 | 42.30 | -2.08% | 2,288 |
| Oct 31, 2025 | 40.57 | 43.25 | 40.57 | 43.20 | +0.70% | 1,133 |
| Oct 30, 2025 | 42.20 | 43.10 | 40.34 | 42.90 | +0.23% | 860 |
Daily open, high, low, close and volume for Focus Universal Inc. Common Stock (FCUV). Showing 249 trading days. Unadjusted prices.