Focus Universal Inc. (FCUV)
NASDAQ: FCUV
· Real-Time Price · USD
3.24
0.44 (15.71%)
At close: Sep 26, 2025, 3:58 PM
3.10
-4.35%
After-hours: Sep 26, 2025, 07:32 PM EDT
FCUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.80 | 3.34 | 2.80 | 3.24 | 3.24 | 15.71% | 31,036 |
| Sep 25, 2025 | 2.82 | 2.99 | 2.80 | 2.80 | 2.80 | -3.45% | 13,400 |
| Sep 24, 2025 | 3.02 | 3.11 | 2.83 | 2.90 | 2.90 | -6.75% | 22,900 |
| Sep 23, 2025 | 3.15 | 3.21 | 2.95 | 3.11 | 3.11 | -5.76% | 53,900 |
| Sep 22, 2025 | 3.31 | 3.38 | 3.23 | 3.30 | 3.30 | -1.49% | 18,501 |
| Sep 19, 2025 | 3.39 | 3.39 | 3.23 | 3.35 | 3.35 | 0.00% | 25,047 |
| Sep 18, 2025 | 3.43 | 3.59 | 3.26 | 3.35 | 3.35 | 3.08% | 30,408 |
| Sep 17, 2025 | 2.79 | 3.49 | 2.78 | 3.25 | 3.25 | 17.75% | 131,333 |
| Sep 16, 2025 | 2.74 | 2.80 | 2.69 | 2.76 | 2.76 | -1.08% | 20,573 |
| Sep 15, 2025 | 2.72 | 2.89 | 2.68 | 2.79 | 2.79 | -0.36% | 14,600 |
| Sep 12, 2025 | 2.79 | 2.93 | 2.51 | 2.80 | 2.80 | 3.32% | 29,854 |
| Sep 11, 2025 | 2.57 | 3.18 | 2.55 | 2.71 | 2.71 | 5.04% | 101,300 |
| Sep 10, 2025 | 2.43 | 2.59 | 2.43 | 2.58 | 2.58 | 4.88% | 23,517 |
| Sep 9, 2025 | 2.29 | 2.50 | 2.29 | 2.46 | 2.46 | 11.82% | 25,324 |
| Sep 8, 2025 | 2.17 | 2.20 | 2.06 | 2.20 | 2.20 | 1.85% | 21,036 |
| Sep 5, 2025 | 2.19 | 2.33 | 2.15 | 2.16 | 2.16 | -0.92% | 18,614 |
| Sep 4, 2025 | 2.25 | 2.35 | 2.08 | 2.18 | 2.18 | -7.23% | 75,217 |
| Sep 3, 2025 | 1.97 | 2.75 | 1.97 | 2.35 | 2.35 | 21.13% | 742,214 |
| Sep 2, 2025 | 1.91 | 1.97 | 1.91 | 1.94 | 1.94 | 1.04% | 8,841 |
| Aug 29, 2025 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 2.67% | 11,803 |