Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
3.690
+0.280 (8.21%)
At close: Dec 5, 2025, 4:00 PM EST
3.617
-0.073 (-1.99%)
After-hours: Dec 5, 2025, 4:47 PM EST
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.69 | 3.06 | 3.69 | 3.69 | 8.21% | 10,734 |
| Dec 4, 2025 | 3.34 | 3.41 | 3.19 | 3.41 | 3.41 | 4.12% | 5,440 |
| Dec 3, 2025 | 3.28 | 3.28 | 3.21 | 3.28 | 3.28 | -0.15% | 1,139 |
| Dec 2, 2025 | 3.35 | 3.43 | 3.28 | 3.28 | 3.28 | -0.61% | 2,975 |
| Dec 1, 2025 | 3.25 | 3.30 | 3.18 | 3.30 | 3.30 | -0.30% | 3,593 |
| Nov 28, 2025 | 3.17 | 3.31 | 3.14 | 3.31 | 3.31 | 7.47% | 4,261 |
| Nov 26, 2025 | 3.08 | 3.35 | 2.98 | 3.08 | 3.08 | -0.32% | 12,537 |
| Nov 25, 2025 | 3.11 | 3.33 | 2.91 | 3.09 | 3.09 | -0.96% | 23,957 |
| Nov 24, 2025 | 3.14 | 3.36 | 3.12 | 3.12 | 3.12 | -2.80% | 11,328 |
| Nov 21, 2025 | 2.73 | 3.22 | 2.73 | 3.21 | 3.21 | 13.83% | 17,188 |
| Nov 20, 2025 | 2.60 | 3.45 | 2.51 | 2.82 | 2.82 | 7.63% | 71,290 |
| Nov 19, 2025 | 2.55 | 3.04 | 2.48 | 2.62 | 2.62 | 3.97% | 144,270 |
| Nov 18, 2025 | 2.62 | 2.68 | 2.50 | 2.52 | 2.52 | -6.32% | 20,776 |
| Nov 17, 2025 | 2.87 | 3.27 | 2.68 | 2.69 | 2.69 | -9.43% | 14,696 |
| Nov 14, 2025 | 3.00 | 3.08 | 2.92 | 2.97 | 2.97 | -3.57% | 17,491 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.08 | 3.08 | 3.08 | -12.75% | 47,711 |
| Nov 12, 2025 | 3.66 | 3.73 | 3.53 | 3.53 | 3.53 | -2.49% | 2,741 |
| Nov 11, 2025 | 3.80 | 3.90 | 3.60 | 3.62 | 3.62 | -2.16% | 18,893 |
| Nov 10, 2025 | 3.65 | 4.00 | 3.65 | 3.70 | 3.70 | 1.93% | 5,114 |
| Nov 7, 2025 | 3.95 | 3.95 | 3.53 | 3.63 | 3.63 | -8.56% | 41,797 |
| Nov 6, 2025 | 4.01 | 4.01 | 3.80 | 3.97 | 3.97 | -3.17% | 11,671 |
| Nov 5, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 3.27% | 2,679 |
| Nov 4, 2025 | 4.21 | 4.21 | 3.97 | 3.97 | 3.97 | -6.15% | 11,403 |
| Nov 3, 2025 | 3.93 | 4.32 | 3.93 | 4.23 | 4.23 | -2.08% | 22,879 |
| Oct 31, 2025 | 4.06 | 4.33 | 4.06 | 4.32 | 4.32 | 0.70% | 11,325 |
| Oct 30, 2025 | 4.22 | 4.31 | 4.03 | 4.29 | 4.29 | 0.23% | 8,595 |
| Oct 29, 2025 | 4.00 | 4.37 | 3.89 | 4.28 | 4.28 | 6.47% | 14,976 |
| Oct 28, 2025 | 4.22 | 4.22 | 3.86 | 4.02 | 4.02 | -5.19% | 18,115 |
| Oct 27, 2025 | 4.90 | 5.25 | 3.93 | 4.24 | 4.24 | -13.11% | 164,864 |
| Oct 24, 2025 | 4.14 | 4.88 | 4.14 | 4.88 | 4.88 | 19.17% | 103,243 |
| Oct 23, 2025 | 3.92 | 4.20 | 3.90 | 4.10 | 4.10 | 3.41% | 10,402 |
| Oct 22, 2025 | 4.06 | 4.10 | 3.80 | 3.96 | 3.96 | -2.46% | 23,094 |
| Oct 21, 2025 | 4.09 | 4.21 | 3.95 | 4.06 | 4.06 | -4.25% | 15,144 |
| Oct 20, 2025 | 4.00 | 4.35 | 3.95 | 4.24 | 4.24 | 16.80% | 128,484 |
| Oct 17, 2025 | 3.91 | 4.06 | 3.63 | 3.63 | 3.63 | -10.37% | 17,986 |
| Oct 16, 2025 | 4.00 | 4.31 | 3.77 | 4.05 | 4.05 | 0.75% | 73,895 |
| Oct 15, 2025 | 3.70 | 4.05 | 3.50 | 4.02 | 4.02 | 11.36% | 37,829 |
| Oct 14, 2025 | 3.30 | 3.73 | 3.14 | 3.61 | 3.61 | 12.11% | 40,690 |
| Oct 13, 2025 | 3.47 | 3.47 | 3.21 | 3.22 | 3.22 | -6.67% | 27,812 |
| Oct 10, 2025 | 3.98 | 4.04 | 3.45 | 3.45 | 3.45 | -10.85% | 107,422 |
| Oct 9, 2025 | 3.86 | 3.97 | 3.85 | 3.87 | 3.87 | 0.26% | 12,114 |
| Oct 8, 2025 | 3.98 | 4.22 | 3.86 | 3.86 | 3.86 | -2.77% | 27,310 |
| Oct 7, 2025 | 4.39 | 4.60 | 3.91 | 3.97 | 3.97 | -6.81% | 68,193 |
| Oct 6, 2025 | 3.50 | 4.55 | 3.36 | 4.26 | 4.26 | 25.11% | 194,738 |
| Oct 3, 2025 | 3.50 | 3.65 | 3.40 | 3.41 | 3.41 | -2.16% | 36,736 |
| Oct 2, 2025 | 3.59 | 3.59 | 3.31 | 3.48 | 3.48 | -1.83% | 3,279 |
| Oct 1, 2025 | 3.00 | 3.55 | 3.00 | 3.55 | 3.55 | 14.72% | 29,778 |
| Sep 30, 2025 | 3.23 | 3.26 | 3.00 | 3.09 | 3.09 | -3.13% | 4,114 |
| Sep 29, 2025 | 3.24 | 3.24 | 3.09 | 3.19 | 3.19 | -1.54% | 13,709 |
| Sep 26, 2025 | 2.80 | 3.34 | 2.80 | 3.24 | 3.24 | 15.71% | 31,070 |