Focus Universal Inc. - Common Stock (FCUV)
4.9900
-0.3100 (-5.85%)
NASDAQ · Last Trade: Mar 1st, 5:03 AM EST
Historical Prices For Focus Universal Inc. - Common Stock (FCUV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 5.20 | 5.20 | 4.99 | 4.99 | 3,432 | 4.99 |
| 2/26/2026 | 5.00 | 5.30 | 4.81 | 5.30 | 11,524 | 5.30 |
| 2/25/2026 | 5.24 | 5.67 | 4.90 | 5.15 | 32,388 | 5.15 |
| 2/24/2026 | 5.14 | 5.21 | 5.02 | 5.18 | 4,760 | 5.18 |
| 2/23/2026 | 5.39 | 5.62 | 5.07 | 5.09 | 8,775 | 5.09 |
| 2/20/2026 | 5.81 | 5.96 | 5.38 | 5.59 | 20,856 | 5.59 |
| 2/19/2026 | 6.10 | 6.39 | 5.80 | 5.98 | 33,578 | 5.98 |
| 2/18/2026 | 5.11 | 6.62 | 5.02 | 6.04 | 82,516 | 6.04 |
| 2/17/2026 | 5.15 | 5.15 | 4.81 | 5.01 | 7,547 | 5.01 |
| 2/13/2026 | 5.24 | 5.80 | 4.96 | 5.00 | 54,549 | 5.00 |
| 2/12/2026 | 5.50 | 5.86 | 4.91 | 5.02 | 39,230 | 5.02 |
| 2/11/2026 | 6.02 | 6.19 | 5.15 | 5.37 | 74,296 | 5.37 |
| 2/10/2026 | 5.76 | 6.17 | 5.02 | 6.14 | 23,960 | 6.14 |
| 2/09/2026 | 7.13 | 7.13 | 5.76 | 6.10 | 323,286 | 6.10 |
| 2/06/2026 | 0.56 | 0.72 | 0.56 | 0.67 | 219,397 | 6.69 |
| 2/05/2026 | 0.65 | 0.66 | 0.50 | 0.51 | 109,436 | 5.14 |
| 2/04/2026 | 0.75 | 0.75 | 0.62 | 0.67 | 57,101 | 6.67 |
| 2/03/2026 | 0.76 | 0.78 | 0.72 | 0.75 | 14,990 | 7.48 |
| 2/02/2026 | 0.76 | 0.85 | 0.75 | 0.78 | 214,556 | 7.76 |
| 1/30/2026 | 0.75 | 0.84 | 0.71 | 0.73 | 23,337 | 7.30 |
| 1/29/2026 | 0.75 | 0.78 | 0.70 | 0.75 | 26,537 | 7.50 |
| 1/28/2026 | 0.76 | 0.78 | 0.75 | 0.78 | 30,072 | 7.80 |
| 1/27/2026 | 0.79 | 0.79 | 0.74 | 0.78 | 30,866 | 7.80 |
| 1/26/2026 | 0.78 | 0.79 | 0.70 | 0.75 | 112,760 | 7.46 |
| 1/23/2026 | 0.74 | 0.85 | 0.74 | 0.78 | 23,762 | 7.76 |
| 1/22/2026 | 0.75 | 0.79 | 0.73 | 0.74 | 19,003 | 7.40 |
| 1/21/2026 | 0.69 | 0.76 | 0.69 | 0.72 | 39,078 | 7.20 |
| 1/20/2026 | 0.72 | 0.72 | 0.68 | 0.69 | 15,418 | 6.88 |
| 1/16/2026 | 0.69 | 0.73 | 0.65 | 0.68 | 72,027 | 6.81 |
| 1/15/2026 | 0.74 | 0.78 | 0.69 | 0.70 | 75,407 | 6.97 |
| 1/14/2026 | 0.76 | 0.81 | 0.74 | 0.75 | 103,964 | 7.50 |
| 1/13/2026 | 0.78 | 0.85 | 0.75 | 0.75 | 115,336 | 7.50 |
| 1/12/2026 | 0.92 | 0.92 | 0.70 | 0.75 | 382,070 | 7.50 |
| 1/09/2026 | 0.92 | 0.92 | 0.89 | 0.90 | 206,912 | 9.00 |
| 1/08/2026 | 0.89 | 0.93 | 0.88 | 0.89 | 152,329 | 8.90 |
| 1/07/2026 | 0.91 | 0.92 | 0.86 | 0.88 | 538,563 | 8.75 |
| 1/06/2026 | 0.88 | 0.96 | 0.86 | 0.86 | 837,487 | 8.62 |
| 1/05/2026 | 0.86 | 0.97 | 0.85 | 0.91 | 324,822 | 9.05 |
| 1/02/2026 | 0.80 | 0.88 | 0.78 | 0.85 | 98,488 | 8.50 |
| 12/31/2025 | 0.89 | 0.90 | 0.81 | 0.81 | 268,660 | 8.10 |
| 12/30/2025 | 0.93 | 0.94 | 0.88 | 0.91 | 165,255 | 9.10 |
| 12/29/2025 | 0.95 | 0.95 | 0.75 | 0.94 | 480,211 | 9.40 |
| 12/26/2025 | 1.40 | 1.40 | 1.05 | 1.12 | 884,847 | 11.20 |
| 12/24/2025 | 1.56 | 1.67 | 1.34 | 1.40 | 308,449 | 14.00 |
| 12/23/2025 | 1.69 | 1.75 | 1.51 | 1.58 | 55,759 | 15.80 |
| 12/22/2025 | 2.02 | 2.04 | 1.72 | 1.75 | 66,384 | 17.55 |
| 12/19/2025 | 2.92 | 2.93 | 1.99 | 2.04 | 154,725 | 20.40 |
| 12/18/2025 | 3.45 | 3.45 | 2.91 | 2.91 | 25,702 | 29.10 |
| 12/17/2025 | 3.67 | 3.67 | 3.50 | 3.50 | 12,449 | 35.00 |
| 12/16/2025 | 3.61 | 3.63 | 3.57 | 3.57 | 3,292 | 35.70 |
| 12/15/2025 | 3.69 | 3.69 | 3.65 | 3.65 | 1,165 | 36.50 |
| 12/12/2025 | 3.59 | 3.71 | 3.41 | 3.43 | 7,897 | 34.30 |
| 12/11/2025 | 3.58 | 3.75 | 3.46 | 3.60 | 8,695 | 36.00 |
| 12/10/2025 | 3.61 | 3.96 | 3.52 | 3.63 | 5,719 | 36.30 |
| 12/09/2025 | 3.30 | 3.73 | 3.30 | 3.65 | 14,648 | 36.50 |
| 12/08/2025 | 3.61 | 3.81 | 3.57 | 3.57 | 7,067 | 35.70 |
| 12/05/2025 | 3.06 | 3.69 | 3.06 | 3.69 | 10,737 | 36.90 |
| 12/04/2025 | 3.34 | 3.41 | 3.19 | 3.41 | 5,440 | 34.10 |
| 12/03/2025 | 3.27 | 3.27 | 3.21 | 3.27 | 1,139 | 32.75 |
| 12/02/2025 | 3.35 | 3.43 | 3.28 | 3.28 | 2,975 | 32.80 |
| 12/01/2025 | 3.25 | 3.30 | 3.18 | 3.30 | 3,593 | 33.00 |