Focus Universal Inc.

4.28
0.11 (2.64%)
At close: Apr 01, 2025, 1:45 PM

Focus Universal Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 4.25 4.30 4.03 4.17 -0.34 -7.54% 5,923
Mar 28, 2025 4.98 4.98 4.51 4.51 -0.29 -6.04% 4,518
Mar 27, 2025 4.86 4.96 4.73 4.80 -0.20 -4.00% 16,300
Mar 26, 2025 4.50 5.00 4.50 5.00 0.33 7.07% 13,425
Mar 25, 2025 4.80 4.80 4.44 4.67 -0.25 -5.08% 12,600
Mar 24, 2025 4.89 4.92 4.75 4.92 0.03 0.61% 10,300
Mar 21, 2025 4.43 4.89 4.27 4.89 0.59 13.72% 13,275
Mar 20, 2025 4.57 4.57 4.30 4.30 -0.42 -8.90% 8,700
Mar 19, 2025 4.61 4.72 4.50 4.72 0.03 0.64% 9,344
Mar 18, 2025 4.43 4.81 4.43 4.69 -0.08 -1.68% 4,900
Mar 17, 2025 4.80 4.80 4.66 4.77 -0.18 -3.64% 8,203
Mar 14, 2025 4.41 4.96 4.35 4.95 0.74 17.58% 13,425
Mar 13, 2025 4.25 4.64 4.06 4.21 0.01 0.24% 21,324
Mar 12, 2025 3.95 4.25 3.91 4.20 0.29 7.42% 19,313
Mar 11, 2025 3.66 4.08 3.50 3.91 0.21 5.68% 44,786
Mar 10, 2025 3.90 3.90 3.62 3.70 -0.21 -5.37% 9,100
Mar 7, 2025 3.96 4.04 3.85 3.91 -0.09 -2.25% 18,007
Mar 6, 2025 3.84 4.23 3.66 4.00 0.16 4.17% 30,714
Mar 5, 2025 3.40 4.38 3.30 3.84 0.50 14.97% 113,778
Mar 4, 2025 3.60 3.60 3.14 3.34 -0.26 -7.22% 55,709
Mar 3, 2025 3.94 3.98 3.58 3.60 -0.46 -11.33% 29,200
Feb 28, 2025 3.91 4.16 3.91 4.06 0.07 1.75% 28,718
Feb 27, 2025 4.18 4.40 3.90 3.99 -0.11 -2.68% 34,345
Feb 26, 2025 3.94 4.26 3.94 4.10 0.17 4.33% 49,114
Feb 25, 2025 4.11 4.26 3.88 3.93 -0.23 -5.53% 33,200
Feb 24, 2025 4.34 4.34 3.88 4.16 -0.08 -1.89% 39,731
Feb 21, 2025 4.63 4.63 4.24 4.24 -0.39 -8.42% 12,706
Feb 20, 2025 4.50 4.63 4.23 4.63 0.16 3.58% 39,484
Feb 19, 2025 4.71 4.71 4.38 4.47 -0.24 -5.10% 38,830
Feb 18, 2025 4.84 5.14 4.50 4.71 -0.18 -3.68% 58,561
Feb 14, 2025 4.90 5.15 4.82 4.89 -0.15 -2.98% 62,092
Feb 13, 2025 5.03 5.22 4.87 5.04 -0.21 -4.00% 80,393
Feb 12, 2025 4.85 5.26 4.85 5.25 0.32 6.49% 76,525
Feb 11, 2025 4.84 5.00 4.75 4.93 -0.02 -0.40% 49,349
Feb 10, 2025 5.09 5.18 4.83 4.95 -0.14 -2.75% 28,741
Feb 7, 2025 4.92 5.13 4.81 5.09 0.23 4.73% 58,461
Feb 6, 2025 4.86 5.28 4.71 4.86 -0.12 -2.41% 88,619
Feb 5, 2025 4.68 5.38 4.64 4.98 0.32 6.87% 192,113
Feb 4, 2025 4.97 5.30 4.42 4.66 -0.12 -2.51% 113,531
Feb 3, 2025 4.87 5.50 4.52 4.78 -1.31 -21.51% 310,100
Jan 31, 2025 3.74 9.34 3.53 6.09 2.34 62.40% 1,730,800
Jan 30, 2025 4.21 4.25 3.50 3.75 -0.90 -19.35% 1,519,400
Jan 29, 2025 5.53 5.53 4.10 4.65 -1.11 -19.27% 2,326,100
Jan 28, 2025 5.64 5.76 5.46 5.76 -0.05 -0.86% 189,100
Jan 27, 2025 6.10 6.20 5.80 5.81 -0.32 -5.22% 311,200
Jan 24, 2025 6.00 6.30 5.80 6.13 0.08 1.32% 495,300
Jan 23, 2025 6.61 6.70 5.60 6.05 -0.76 -11.16% 497,200
Jan 22, 2025 6.30 7.38 6.30 6.81 0.95 16.21% 1,845,300
Jan 21, 2025 5.60 6.10 5.41 5.86 0.30 5.40% 449,700
Jan 17, 2025 5.30 5.60 5.23 5.56 0.26 4.91% 323,400