Focus Universal Inc (FCUV) Historical Stock Data
4.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCUV is up 0.38% a day on average. There have been 13 days where Focus Universal Inc closed green and 17 days where FCUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 4.98 | 4.51 | ↓$0.47 (-9.44%) | 4.51 | 4.98 | 4.52K |
| 2025-03-27 | 4.86 | 4.80 | ↓$0.06 (-1.13%) | 4.73 | 4.96 | 16.28K |
| 2025-03-26 | 4.50 | 5.00 | ↑$0.50 (11.11%) | 4.50 | 5.00 | 13.23K |
| 2025-03-25 | 4.80 | 4.67 | ↓$0.13 (-2.71%) | 4.44 | 4.80 | 12.59K |
| 2025-03-24 | 4.89 | 4.92 | ↑$0.03 (0.57%) | 4.75 | 4.92 | 10.29K |
| 2025-03-21 | 4.43 | 4.89 | ↑$0.47 (10.51%) | 4.27 | 4.89 | 13.28K |
| 2025-03-20 | 4.57 | 4.30 | ↓$0.27 (-5.91%) | 4.30 | 4.57 | 8.66K |
| 2025-03-19 | 4.61 | 4.72 | ↑$0.11 (2.39%) | 4.50 | 4.72 | 9.34K |
| 2025-03-18 | 4.43 | 4.69 | ↑$0.26 (5.96%) | 4.43 | 4.81 | 4.88K |
| 2025-03-17 | 4.80 | 4.77 | ↓$0.03 (-0.52%) | 4.66 | 4.80 | 8.20K |
| 2025-03-14 | 4.41 | 4.95 | ↑$0.54 (12.20%) | 4.35 | 4.96 | 13.43K |
| 2025-03-13 | 4.25 | 4.21 | ↓$0.04 (-0.94%) | 4.06 | 4.64 | 21.32K |
| 2025-03-12 | 3.95 | 4.20 | ↑$0.25 (6.33%) | 3.91 | 4.25 | 19.31K |
| 2025-03-11 | 3.66 | 3.91 | ↑$0.25 (6.83%) | 3.50 | 4.08 | 44.79K |
| 2025-03-10 | 3.90 | 3.70 | ↓$0.20 (-5.13%) | 3.62 | 3.90 | 9.09K |
| 2025-03-07 | 3.96 | 3.91 | ↓$0.05 (-1.26%) | 3.85 | 4.04 | 17.98K |
| 2025-03-06 | 3.84 | 4.00 | ↑$0.16 (4.17%) | 3.66 | 4.23 | 30.71K |
| 2025-03-05 | 3.40 | 3.84 | ↑$0.44 (12.94%) | 3.30 | 4.38 | 113.77K |
| 2025-03-04 | 3.60 | 3.34 | ↓$0.26 (-7.22%) | 3.14 | 3.60 | 55.71K |
| 2025-03-03 | 3.94 | 3.60 | ↓$0.34 (-8.63%) | 3.58 | 3.98 | 29.19K |
| 2025-02-28 | 3.91 | 4.06 | ↑$0.15 (3.84%) | 3.91 | 4.16 | 28.72K |
| 2025-02-27 | 4.18 | 3.99 | ↓$0.19 (-4.55%) | 3.90 | 4.40 | 34.34K |
| 2025-02-26 | 3.94 | 4.10 | ↑$0.16 (4.06%) | 3.94 | 4.26 | 49.11K |
| 2025-02-25 | 4.11 | 3.93 | ↓$0.18 (-4.38%) | 3.88 | 4.26 | 33.20K |
| 2025-02-24 | 4.34 | 4.16 | ↓$0.18 (-4.15%) | 3.88 | 4.34 | 39.73K |
| 2025-02-21 | 4.63 | 4.24 | ↓$0.39 (-8.42%) | 4.24 | 4.63 | 12.70K |
| 2025-02-20 | 4.50 | 4.63 | ↑$0.13 (2.89%) | 4.23 | 4.63 | 39.48K |
| 2025-02-19 | 4.71 | 4.47 | ↓$0.24 (-5.10%) | 4.38 | 4.71 | 38.83K |
| 2025-02-18 | 4.84 | 4.71 | ↓$0.13 (-2.69%) | 4.50 | 5.14 | 58.56K |
| 2025-02-14 | 4.90 | 4.89 | ↓$0.01 (-0.20%) | 4.82 | 5.15 | 62.06K |
Create an account or log in to view more rows.
$FCUV all in
$FCUV cup and handle dont play
$FCUV has just been halted from trading due to volatility.
$FCUV has just been halted from trading due to volatility.
$FCUV has just been halted from trading due to volatility.
$FCUV has just been halted from trading due to volatility.
$FCUV has just been halted from trading due to volatility.
$FCUV has just been halted from trading.
$FCUV a comeback is always more fun than an all out win!!!!
$FCUV has just been halted from trading due to volatility.