Focus Universal Inc. - Common Stock (FCUV)
3.8000
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 7:41 AM EDT
Historical Prices For Focus Universal Inc. - Common Stock (FCUV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 3.47 | 4.11 | 3.03 | 3.80 | 166,366 | 3.80 |
| 6/29/2026 | 3.93 | 4.19 | 3.51 | 3.79 | 145,385 | 3.79 |
| 6/26/2026 | 3.80 | 4.47 | 3.80 | 4.37 | 486,003 | 4.37 |
| 6/25/2026 | 6.03 | 7.13 | 4.75 | 4.76 | 28,328,794 | 4.76 |
| 6/24/2026 | 3.72 | 4.56 | 3.35 | 4.42 | 1,037,982 | 4.42 |
| 6/23/2026 | 2.18 | 4.11 | 2.18 | 4.11 | 77,169,189 | 4.11 |
| 6/22/2026 | 0.60 | 0.60 | 0.46 | 0.54 | 292,153 | 2.17 |
| 6/18/2026 | 0.68 | 0.68 | 0.57 | 0.58 | 304,991 | 2.33 |
| 6/17/2026 | 0.72 | 0.72 | 0.67 | 0.68 | 48,809 | 2.72 |
| 6/16/2026 | 0.74 | 0.78 | 0.70 | 0.72 | 128,688 | 2.88 |
| 6/15/2026 | 0.81 | 0.81 | 0.76 | 0.77 | 88,346 | 3.08 |
| 6/12/2026 | 0.84 | 0.84 | 0.75 | 0.83 | 109,411 | 3.32 |
| 6/11/2026 | 0.83 | 0.92 | 0.78 | 0.87 | 643,113 | 3.48 |
| 6/10/2026 | 0.81 | 0.83 | 0.78 | 0.83 | 117,592 | 3.32 |
| 6/09/2026 | 0.75 | 0.89 | 0.70 | 0.83 | 435,464 | 3.32 |
| 6/08/2026 | 0.73 | 0.75 | 0.65 | 0.75 | 4,636,355 | 3.00 |
| 6/05/2026 | 0.78 | 0.80 | 0.72 | 0.72 | 46,117 | 2.88 |
| 6/04/2026 | 0.78 | 0.80 | 0.71 | 0.76 | 189,008 | 3.04 |
| 6/03/2026 | 0.82 | 0.86 | 0.82 | 0.84 | 340,024 | 3.36 |
| 6/02/2026 | 0.83 | 0.88 | 0.80 | 0.81 | 200,087 | 3.22 |
| 6/01/2026 | 0.82 | 0.85 | 0.77 | 0.83 | 255,464 | 3.32 |
| 5/29/2026 | 0.79 | 0.81 | 0.75 | 0.81 | 77,955 | 3.23 |
| 5/28/2026 | 0.73 | 0.80 | 0.71 | 0.79 | 90,510 | 3.17 |
| 5/27/2026 | 0.79 | 0.80 | 0.71 | 0.74 | 222,964 | 2.96 |
| 5/26/2026 | 0.82 | 0.84 | 0.78 | 0.81 | 151,090 | 3.24 |
| 5/22/2026 | 0.80 | 0.82 | 0.76 | 0.82 | 113,238 | 3.28 |
| 5/21/2026 | 0.75 | 0.83 | 0.72 | 0.82 | 141,757 | 3.27 |
| 5/20/2026 | 0.74 | 0.82 | 0.65 | 0.77 | 425,964 | 3.09 |
| 5/19/2026 | 0.80 | 0.81 | 0.53 | 0.72 | 476,009 | 2.90 |
| 5/18/2026 | 0.84 | 0.91 | 0.80 | 0.86 | 570,564 | 3.42 |
| 5/15/2026 | 0.70 | 0.98 | 0.66 | 0.84 | 8,457,818 | 3.37 |
| 5/14/2026 | 0.85 | 0.85 | 0.61 | 0.72 | 13,937,091 | 2.87 |
| 5/13/2026 | 0.76 | 0.87 | 0.76 | 0.80 | 65,929 | 3.20 |
| 5/12/2026 | 0.87 | 0.87 | 0.75 | 0.78 | 60,061 | 3.11 |
| 5/11/2026 | 0.98 | 0.99 | 0.82 | 0.84 | 121,456 | 3.36 |
| 5/08/2026 | 1.07 | 1.13 | 1.00 | 1.00 | 68,622 | 4.00 |
| 5/07/2026 | 1.06 | 1.22 | 1.05 | 1.09 | 202,870 | 4.36 |
| 5/06/2026 | 1.15 | 1.20 | 1.06 | 1.06 | 100,022 | 4.24 |
| 5/05/2026 | 1.22 | 1.29 | 1.14 | 1.16 | 203,827 | 4.64 |
| 5/04/2026 | 1.34 | 1.55 | 1.16 | 1.17 | 484,889 | 4.68 |
| 5/01/2026 | 1.23 | 1.25 | 1.18 | 1.22 | 53,956 | 4.88 |
| 4/30/2026 | 1.11 | 1.28 | 1.05 | 1.23 | 110,881 | 4.92 |
| 4/29/2026 | 1.40 | 1.41 | 1.08 | 1.17 | 163,359 | 4.68 |
| 4/28/2026 | 1.48 | 1.48 | 1.30 | 1.40 | 68,480 | 5.60 |
| 4/27/2026 | 1.58 | 1.58 | 1.44 | 1.51 | 50,981 | 6.04 |
| 4/24/2026 | 1.75 | 1.75 | 1.42 | 1.53 | 87,750 | 6.12 |
| 4/23/2026 | 2.01 | 2.10 | 1.65 | 1.75 | 147,272 | 7.00 |
| 4/22/2026 | 1.99 | 2.13 | 1.93 | 2.09 | 39,388 | 8.36 |
| 4/21/2026 | 1.94 | 2.18 | 1.94 | 2.04 | 99,499 | 8.16 |
| 4/20/2026 | 1.91 | 2.03 | 1.86 | 1.94 | 71,986 | 7.76 |
| 4/17/2026 | 2.07 | 2.12 | 1.88 | 1.89 | 123,394 | 7.56 |
| 4/16/2026 | 2.20 | 2.31 | 2.00 | 2.09 | 115,514 | 8.36 |
| 4/15/2026 | 2.74 | 2.74 | 1.98 | 2.18 | 295,114 | 8.72 |
| 4/14/2026 | 3.18 | 3.35 | 2.52 | 2.65 | 260,600 | 10.60 |
| 4/13/2026 | 3.01 | 3.29 | 3.00 | 3.24 | 99,642 | 12.96 |
| 4/10/2026 | 2.71 | 3.37 | 2.61 | 3.07 | 263,328 | 12.28 |
| 4/09/2026 | 3.16 | 3.24 | 2.71 | 2.76 | 157,737 | 11.04 |
| 4/08/2026 | 3.81 | 4.00 | 3.15 | 3.29 | 367,790 | 13.16 |
| 4/07/2026 | 4.13 | 4.14 | 3.46 | 3.77 | 1,033,469 | 15.10 |
| 4/06/2026 | 7.48 | 9.48 | 5.32 | 5.74 | 52,508,740 | 22.96 |
| 4/02/2026 | 3.90 | 3.90 | 3.21 | 3.34 | 11,002 | 13.36 |
| 4/01/2026 | 3.61 | 3.78 | 3.60 | 3.66 | 3,583 | 14.64 |