Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
4.710
-0.160 (-3.29%)
At close: May 12, 2025, 4:00 PM
4.710
0.00 (0.00%)
After-hours: May 12, 2025, 5:18 PM EDT
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.15 | 5.30 | 4.70 | 4.71 | 4.71 | -3.29% | 15,710 |
| May 9, 2025 | 5.34 | 5.34 | 4.74 | 4.87 | 4.87 | -3.18% | 18,109 |
| May 8, 2025 | 4.55 | 5.37 | 4.55 | 5.03 | 5.03 | 9.63% | 103,209 |
| May 7, 2025 | 4.46 | 4.98 | 4.25 | 4.59 | 4.59 | 8.21% | 44,444 |
| May 6, 2025 | 4.98 | 4.98 | 4.21 | 4.24 | 4.24 | -15.20% | 33,971 |
| May 5, 2025 | 5.21 | 5.48 | 4.90 | 5.00 | 5.00 | -7.24% | 13,368 |
| May 2, 2025 | 5.94 | 5.94 | 5.12 | 5.39 | 5.39 | -3.23% | 27,669 |
| May 1, 2025 | 5.85 | 6.14 | 5.21 | 5.57 | 5.57 | -6.86% | 47,824 |
| Apr 30, 2025 | 5.76 | 6.00 | 4.92 | 5.98 | 5.98 | 4.00% | 38,144 |
| Apr 29, 2025 | 4.62 | 5.80 | 4.62 | 5.75 | 5.75 | 19.54% | 144,194 |
| Apr 28, 2025 | 4.73 | 5.42 | 4.63 | 4.81 | 4.81 | -1.23% | 77,557 |
| Apr 25, 2025 | 4.71 | 5.48 | 4.50 | 4.87 | 4.87 | 3.18% | 78,294 |
| Apr 24, 2025 | 4.05 | 4.72 | 3.94 | 4.72 | 4.72 | 12.38% | 83,712 |
| Apr 23, 2025 | 3.87 | 4.30 | 3.87 | 4.20 | 4.20 | 1.45% | 26,962 |
| Apr 22, 2025 | 3.95 | 4.25 | 3.85 | 4.14 | 4.14 | 3.09% | 66,857 |
| Apr 21, 2025 | 4.00 | 4.11 | 3.93 | 4.02 | 4.02 | -3.92% | 8,045 |
| Apr 17, 2025 | 4.13 | 4.38 | 4.10 | 4.18 | 4.18 | -0.48% | 8,946 |
| Apr 16, 2025 | 4.20 | 4.55 | 4.12 | 4.20 | 4.20 | -1.18% | 98,852 |
| Apr 15, 2025 | 4.02 | 4.40 | 4.02 | 4.25 | 4.25 | -2.07% | 50,884 |
| Apr 14, 2025 | 4.47 | 4.81 | 4.17 | 4.34 | 4.34 | -5.03% | 18,950 |
| Apr 11, 2025 | 4.29 | 4.96 | 3.74 | 4.57 | 4.57 | 17.78% | 186,402 |
| Apr 10, 2025 | 3.68 | 4.08 | 3.68 | 3.88 | 3.88 | 6.59% | 5,884 |
| Apr 9, 2025 | 3.22 | 3.64 | 3.22 | 3.64 | 3.64 | 13.75% | 7,244 |
| Apr 8, 2025 | 3.48 | 3.91 | 3.20 | 3.20 | 3.20 | -5.60% | 14,578 |
| Apr 7, 2025 | 3.39 | 3.39 | 3.30 | 3.39 | 3.39 | 0.12% | 8,798 |
| Apr 4, 2025 | 3.40 | 3.40 | 3.24 | 3.39 | 3.39 | -8.98% | 8,993 |
| Apr 3, 2025 | 4.02 | 4.18 | 3.67 | 3.72 | 3.72 | -11.00% | 12,055 |
| Apr 2, 2025 | 4.20 | 4.41 | 3.93 | 4.18 | 4.18 | -2.34% | 10,112 |
| Apr 1, 2025 | 3.97 | 4.42 | 3.97 | 4.28 | 4.28 | 2.64% | 8,988 |
| Mar 31, 2025 | 4.25 | 4.30 | 4.03 | 4.17 | 4.17 | -7.54% | 6,123 |
| Mar 28, 2025 | 4.98 | 4.98 | 4.51 | 4.51 | 4.51 | -6.04% | 4,518 |
| Mar 27, 2025 | 4.86 | 4.96 | 4.73 | 4.80 | 4.80 | -4.00% | 16,278 |
| Mar 26, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 7.07% | 13,425 |
| Mar 25, 2025 | 4.80 | 4.80 | 4.45 | 4.67 | 4.67 | -5.04% | 12,591 |
| Mar 24, 2025 | 4.89 | 4.92 | 4.75 | 4.92 | 4.92 | 0.57% | 10,294 |
| Mar 21, 2025 | 4.43 | 4.89 | 4.27 | 4.89 | 4.89 | 13.72% | 13,275 |
| Mar 20, 2025 | 4.57 | 4.57 | 4.30 | 4.30 | 4.30 | -8.90% | 8,664 |
| Mar 19, 2025 | 4.61 | 4.72 | 4.50 | 4.72 | 4.72 | 0.64% | 9,344 |
| Mar 18, 2025 | 4.43 | 4.81 | 4.43 | 4.69 | 4.69 | -1.68% | 4,875 |
| Mar 17, 2025 | 4.80 | 4.80 | 4.66 | 4.77 | 4.77 | -3.60% | 8,203 |
| Mar 14, 2025 | 4.41 | 4.96 | 4.35 | 4.95 | 4.95 | 17.53% | 13,425 |
| Mar 13, 2025 | 4.25 | 4.64 | 4.06 | 4.21 | 4.21 | 0.24% | 21,324 |
| Mar 12, 2025 | 3.95 | 4.25 | 3.91 | 4.20 | 4.20 | 7.42% | 19,313 |
| Mar 11, 2025 | 3.66 | 4.08 | 3.50 | 3.91 | 3.91 | 5.68% | 44,786 |
| Mar 10, 2025 | 3.90 | 3.90 | 3.62 | 3.70 | 3.70 | -5.37% | 9,045 |
| Mar 7, 2025 | 3.96 | 4.04 | 3.85 | 3.91 | 3.91 | -2.25% | 18,007 |
| Mar 6, 2025 | 3.84 | 4.23 | 3.66 | 4.00 | 4.00 | 4.17% | 30,714 |
| Mar 5, 2025 | 3.40 | 4.38 | 3.30 | 3.84 | 3.84 | 14.97% | 113,778 |
| Mar 4, 2025 | 3.60 | 3.60 | 3.14 | 3.34 | 3.34 | -7.22% | 55,709 |
| Mar 3, 2025 | 3.94 | 3.98 | 3.58 | 3.60 | 3.60 | -11.33% | 29,192 |