Focus Universal Inc. (FCUV)
NASDAQ: FCUV
· Real-Time Price · USD
2.16
-0.08 (-3.57%)
At close: Aug 19, 2025, 11:26 AM
FCUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.29 | 2.29 | 2.13 | 2.14 | 2.14 | -4.46% | 16,164 |
| 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 |
| Aug 7, 2025 | 2.38 | 2.48 | 2.14 | 2.15 | 2.15 | -8.90% | 21,100 |
| Aug 6, 2025 | 2.44 | 2.46 | 2.31 | 2.36 | 2.36 | -2.88% | 22,400 |
| Aug 5, 2025 | 2.52 | 2.57 | 2.31 | 2.43 | 2.43 | -3.57% | 40,149 |
| Aug 4, 2025 | 2.47 | 2.52 | 2.40 | 2.52 | 2.52 | 5.00% | 27,233 |
| Aug 1, 2025 | 2.53 | 2.54 | 2.36 | 2.40 | 2.40 | -5.88% | 17,260 |
| Jul 31, 2025 | 2.54 | 2.73 | 2.54 | 2.55 | 2.55 | -0.78% | 50,000 |
| Jul 30, 2025 | 2.71 | 2.71 | 2.50 | 2.57 | 2.57 | -6.55% | 16,827 |
| Jul 29, 2025 | 2.91 | 2.99 | 2.73 | 2.75 | 2.75 | -5.50% | 26,911 |
| Jul 28, 2025 | 2.91 | 2.96 | 2.77 | 2.91 | 2.91 | 2.83% | 4,540 |
| Jul 25, 2025 | 2.91 | 2.97 | 2.82 | 2.83 | 2.83 | -5.67% | 13,121 |
| Jul 24, 2025 | 2.99 | 3.16 | 2.90 | 3.00 | 3.00 | 0.00% | 34,900 |
| Jul 23, 2025 | 2.87 | 3.02 | 2.68 | 3.00 | 3.00 | 4.53% | 37,457 |
| Jul 22, 2025 | 2.74 | 2.96 | 2.74 | 2.87 | 2.87 | 4.36% | 14,800 |