Focus Universal Inc. - Common Stock (FCUV)
3.8700
-0.1000 (-2.52%)
NASDAQ · Last Trade: Jul 13th, 12:16 AM EDT
Historical Prices For Focus Universal Inc. - Common Stock (FCUV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/11/2025 | 3.83 | 4.05 | 3.73 | 3.87 | 10,249 | 3.87 |
| 7/10/2025 | 3.84 | 3.98 | 3.84 | 3.97 | 10,651 | 3.97 |
| 7/09/2025 | 3.91 | 3.97 | 3.90 | 3.96 | 8,624 | 3.96 |
| 7/08/2025 | 3.95 | 4.03 | 3.90 | 3.90 | 6,172 | 3.90 |
| 7/07/2025 | 4.02 | 4.10 | 3.90 | 4.04 | 8,962 | 4.04 |
| 7/03/2025 | 4.00 | 4.14 | 4.00 | 4.09 | 14,323 | 4.09 |
| 7/02/2025 | 4.06 | 4.14 | 4.04 | 4.11 | 9,452 | 4.11 |
| 7/01/2025 | 3.93 | 4.09 | 3.93 | 4.06 | 8,496 | 4.06 |
| 6/30/2025 | 4.00 | 4.23 | 3.92 | 4.09 | 13,703 | 4.09 |
| 6/27/2025 | 4.09 | 4.22 | 3.86 | 4.19 | 15,641 | 4.19 |
| 6/26/2025 | 3.88 | 4.32 | 3.75 | 4.14 | 75,072 | 4.14 |
| 6/25/2025 | 3.93 | 3.95 | 3.82 | 3.95 | 3,876 | 3.95 |
| 6/24/2025 | 3.80 | 3.99 | 3.78 | 3.96 | 4,969 | 3.96 |
| 6/23/2025 | 3.88 | 3.94 | 3.60 | 3.89 | 10,452 | 3.89 |
| 6/20/2025 | 3.64 | 3.85 | 3.64 | 3.84 | 18,192 | 3.84 |
| 6/18/2025 | 3.63 | 3.72 | 3.55 | 3.69 | 13,983 | 3.69 |
| 6/17/2025 | 3.58 | 3.75 | 3.58 | 3.67 | 9,716 | 3.67 |
| 6/16/2025 | 3.64 | 3.76 | 3.62 | 3.67 | 4,713 | 3.67 |
| 6/13/2025 | 3.53 | 3.78 | 3.53 | 3.60 | 16,046 | 3.60 |
| 6/12/2025 | 3.74 | 3.74 | 3.52 | 3.69 | 14,697 | 3.69 |
| 6/11/2025 | 3.83 | 3.83 | 3.73 | 3.74 | 7,181 | 3.74 |
| 6/10/2025 | 3.98 | 4.04 | 3.78 | 3.90 | 18,748 | 3.90 |
| 6/09/2025 | 3.83 | 4.09 | 3.83 | 4.08 | 15,668 | 4.08 |
| 6/06/2025 | 3.76 | 4.09 | 3.76 | 4.09 | 6,342 | 4.09 |
| 6/05/2025 | 3.75 | 4.15 | 3.75 | 4.00 | 20,206 | 4.00 |
| 6/04/2025 | 3.91 | 4.16 | 3.87 | 4.01 | 21,170 | 4.01 |
| 6/03/2025 | 3.95 | 4.17 | 3.75 | 4.06 | 29,489 | 4.06 |
| 6/02/2025 | 3.80 | 3.81 | 3.71 | 3.75 | 10,148 | 3.75 |
| 5/30/2025 | 3.87 | 4.07 | 3.84 | 3.84 | 17,479 | 3.84 |
| 5/29/2025 | 3.99 | 3.99 | 3.82 | 3.98 | 8,709 | 3.98 |
| 5/28/2025 | 3.92 | 3.92 | 3.82 | 3.88 | 9,209 | 3.88 |
| 5/27/2025 | 4.02 | 4.02 | 3.80 | 3.92 | 21,076 | 3.92 |
| 5/23/2025 | 3.80 | 3.89 | 3.59 | 3.78 | 26,624 | 3.78 |
| 5/22/2025 | 3.75 | 3.78 | 3.56 | 3.72 | 21,113 | 3.72 |
| 5/21/2025 | 4.16 | 4.16 | 3.69 | 3.75 | 35,570 | 3.75 |
| 5/20/2025 | 4.05 | 4.21 | 4.01 | 4.10 | 25,282 | 4.10 |
| 5/19/2025 | 4.10 | 4.13 | 3.93 | 4.02 | 18,213 | 4.02 |
| 5/16/2025 | 4.30 | 4.47 | 4.02 | 4.12 | 45,023 | 4.12 |
| 5/15/2025 | 4.52 | 4.66 | 4.16 | 4.29 | 46,827 | 4.29 |
| 5/14/2025 | 4.73 | 4.73 | 4.52 | 4.53 | 16,841 | 4.53 |
| 5/13/2025 | 4.61 | 4.98 | 4.50 | 4.66 | 25,205 | 4.66 |
| 5/12/2025 | 5.15 | 5.29 | 4.70 | 4.71 | 15,719 | 4.71 |
| 5/09/2025 | 5.34 | 5.34 | 4.74 | 4.87 | 18,109 | 4.87 |
| 5/08/2025 | 4.55 | 5.37 | 4.55 | 5.03 | 103,207 | 5.03 |
| 5/07/2025 | 4.46 | 4.98 | 4.25 | 4.59 | 44,444 | 4.59 |
| 5/06/2025 | 4.98 | 4.98 | 4.21 | 4.24 | 33,962 | 4.24 |
| 5/05/2025 | 5.21 | 5.48 | 4.90 | 5.00 | 13,368 | 5.00 |
| 5/02/2025 | 5.94 | 5.94 | 5.12 | 5.39 | 27,669 | 5.39 |
| 5/01/2025 | 5.85 | 6.14 | 5.21 | 5.57 | 47,823 | 5.57 |
| 4/30/2025 | 5.76 | 6.00 | 4.92 | 5.98 | 38,143 | 5.98 |
| 4/29/2025 | 4.62 | 5.80 | 4.62 | 5.75 | 143,951 | 5.75 |
| 4/28/2025 | 4.73 | 5.42 | 4.63 | 4.81 | 77,557 | 4.81 |
| 4/25/2025 | 4.71 | 5.48 | 4.50 | 4.87 | 78,294 | 4.87 |
| 4/24/2025 | 4.05 | 4.72 | 3.94 | 4.72 | 83,710 | 4.72 |
| 4/23/2025 | 3.87 | 4.30 | 3.87 | 4.20 | 26,962 | 4.20 |
| 4/22/2025 | 3.95 | 4.25 | 3.85 | 4.14 | 66,610 | 4.14 |
| 4/21/2025 | 4.00 | 4.11 | 3.93 | 4.02 | 8,045 | 4.02 |
| 4/17/2025 | 4.13 | 4.38 | 4.10 | 4.18 | 8,946 | 4.18 |
| 4/16/2025 | 4.20 | 4.55 | 4.12 | 4.20 | 98,851 | 4.20 |
| 4/15/2025 | 4.02 | 4.40 | 4.02 | 4.25 | 50,821 | 4.25 |
| 4/14/2025 | 4.47 | 4.81 | 4.17 | 4.34 | 18,922 | 4.34 |