Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
4.190
+0.050 (1.21%)
At close: Jun 27, 2025, 4:00 PM
3.990
-0.200 (-4.77%)
After-hours: Jun 27, 2025, 7:16 PM EDT
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.09 | 4.22 | 3.86 | 4.19 | 4.19 | 1.21% | 15,641 |
| Jun 26, 2025 | 3.89 | 4.32 | 3.75 | 4.14 | 4.14 | 4.81% | 75,072 |
| Jun 25, 2025 | 3.93 | 3.95 | 3.82 | 3.95 | 3.95 | -0.25% | 3,879 |
| Jun 24, 2025 | 3.80 | 3.99 | 3.78 | 3.96 | 3.96 | 1.80% | 4,969 |
| Jun 23, 2025 | 3.88 | 3.94 | 3.60 | 3.89 | 3.89 | 1.30% | 10,452 |
| Jun 20, 2025 | 3.65 | 3.85 | 3.65 | 3.84 | 3.84 | 4.07% | 18,192 |
| Jun 18, 2025 | 3.63 | 3.72 | 3.55 | 3.69 | 3.69 | 0.54% | 13,983 |
| Jun 17, 2025 | 3.58 | 3.75 | 3.58 | 3.67 | 3.67 | - | 9,717 |
| Jun 16, 2025 | 3.64 | 3.76 | 3.62 | 3.67 | 3.67 | 1.94% | 4,713 |
| Jun 13, 2025 | 3.53 | 3.78 | 3.53 | 3.60 | 3.60 | -2.31% | 16,046 |
| Jun 12, 2025 | 3.74 | 3.74 | 3.52 | 3.69 | 3.69 | -1.47% | 14,697 |
| Jun 11, 2025 | 3.83 | 3.83 | 3.73 | 3.74 | 3.74 | -4.10% | 7,191 |
| Jun 10, 2025 | 3.98 | 4.04 | 3.78 | 3.90 | 3.90 | -4.41% | 18,768 |
| Jun 9, 2025 | 3.83 | 4.09 | 3.83 | 4.08 | 4.08 | -0.24% | 15,668 |
| Jun 6, 2025 | 3.76 | 4.09 | 3.76 | 4.09 | 4.09 | 2.25% | 6,342 |
| Jun 5, 2025 | 3.75 | 4.15 | 3.75 | 4.00 | 4.00 | -0.25% | 20,206 |
| Jun 4, 2025 | 3.91 | 4.16 | 3.87 | 4.01 | 4.01 | -1.23% | 21,171 |
| Jun 3, 2025 | 3.95 | 4.18 | 3.75 | 4.06 | 4.06 | 8.27% | 29,489 |
| Jun 2, 2025 | 3.80 | 3.81 | 3.71 | 3.75 | 3.75 | -2.34% | 10,175 |
| May 30, 2025 | 3.87 | 4.07 | 3.84 | 3.84 | 3.84 | -3.47% | 17,479 |
| May 29, 2025 | 3.99 | 3.99 | 3.82 | 3.98 | 3.98 | 2.53% | 8,709 |
| May 28, 2025 | 3.92 | 3.92 | 3.82 | 3.88 | 3.88 | -1.02% | 9,211 |
| May 27, 2025 | 4.02 | 4.02 | 3.80 | 3.92 | 3.92 | 3.70% | 21,096 |
| May 23, 2025 | 3.80 | 3.89 | 3.59 | 3.78 | 3.78 | 1.61% | 26,624 |
| May 22, 2025 | 3.75 | 3.78 | 3.56 | 3.72 | 3.72 | -0.80% | 21,114 |
| May 21, 2025 | 4.16 | 4.16 | 3.69 | 3.75 | 3.75 | -8.54% | 35,592 |
| May 20, 2025 | 4.05 | 4.21 | 4.01 | 4.10 | 4.10 | 1.99% | 25,283 |
| May 19, 2025 | 4.10 | 4.13 | 3.93 | 4.02 | 4.02 | -2.43% | 18,214 |
| May 16, 2025 | 4.30 | 4.47 | 4.02 | 4.12 | 4.12 | -3.96% | 45,023 |
| May 15, 2025 | 4.52 | 4.66 | 4.16 | 4.29 | 4.29 | -5.30% | 47,039 |
| May 14, 2025 | 4.73 | 4.73 | 4.52 | 4.53 | 4.53 | -2.79% | 16,841 |
| May 13, 2025 | 4.61 | 4.98 | 4.50 | 4.66 | 4.66 | -1.06% | 25,207 |
| May 12, 2025 | 5.15 | 5.30 | 4.70 | 4.71 | 4.71 | -3.29% | 15,719 |
| 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 |