Focus Universal Inc. (FCUV)
NASDAQ: FCUV
· Real-Time Price · USD
2.16
-0.02 (-0.92%)
At close: Sep 05, 2025, 3:56 PM
2.20
1.85%
After-hours: Sep 05, 2025, 07:37 PM EDT
FCUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.19 | 2.33 | 2.15 | 2.16 | 2.16 | -0.92% | 18,520 |
| 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 |
| Aug 28, 2025 | 1.86 | 1.94 | 1.86 | 1.87 | 1.87 | 1.63% | 24,508 |
| Aug 27, 2025 | 1.94 | 1.95 | 1.82 | 1.84 | 1.84 | 1.10% | 28,336 |
| Aug 26, 2025 | 1.88 | 1.97 | 1.80 | 1.82 | 1.82 | -3.19% | 27,327 |
| Aug 25, 2025 | 1.99 | 2.07 | 1.80 | 1.88 | 1.88 | -3.09% | 30,513 |
| Aug 22, 2025 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 3.74% | 4,246 |
| Aug 21, 2025 | 2.13 | 2.23 | 1.87 | 1.87 | 1.87 | -12.21% | 27,300 |
| Aug 20, 2025 | 2.00 | 2.13 | 1.99 | 2.13 | 2.13 | 8.12% | 6,033 |
| Aug 19, 2025 | 2.19 | 2.20 | 1.96 | 1.97 | 1.97 | -7.94% | 31,100 |
| Aug 18, 2025 | 2.29 | 2.29 | 2.13 | 2.14 | 2.14 | -4.46% | 16,200 |
| Aug 15, 2025 | 2.18 | 2.30 | 2.15 | 2.24 | 2.24 | 3.70% | 34,915 |
| Aug 14, 2025 | 2.19 | 2.49 | 2.16 | 2.16 | 2.16 | -5.68% | 76,614 |
| Aug 13, 2025 | 2.34 | 2.34 | 2.29 | 2.29 | 2.29 | -0.43% | 5,200 |
| Aug 12, 2025 | 2.21 | 2.36 | 2.18 | 2.30 | 2.30 | 1.32% | 6,600 |
| Aug 11, 2025 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 0.89% | 1,157 |
| Aug 8, 2025 | 2.21 | 2.25 | 2.19 | 2.25 | 2.25 | 4.65% | 4,700 |