Focus Universal Inc (FCUV) Historical Stock Data
0.28 ↑0.01 (3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCUV is down -0.41% a day on average. There have been 14 days where Focus Universal Inc closed green and 16 days where FCUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 0.28 | 0.28 | ↑$0.00 (0.79%) | 0.27 | 0.28 | 125.21K |
| 2024-12-02 | 0.25 | 0.27 | ↑$0.02 (6.55%) | 0.25 | 0.28 | 252.87K |
| 2024-11-29 | 0.26 | 0.26 | ↑$0.00 (1.29%) | 0.25 | 0.26 | 46.66K |
| 2024-11-27 | 0.24 | 0.25 | ↑$0.02 (7.17%) | 0.24 | 0.26 | 96.57K |
| 2024-11-26 | 0.24 | 0.25 | ↑$0.00 (1.48%) | 0.24 | 0.27 | 101.26K |
| 2024-11-25 | 0.27 | 0.25 | ↓$0.02 (-8.89%) | 0.24 | 0.28 | 537.10K |
| 2024-11-22 | 0.26 | 0.26 | ↑$0.00 (1.79%) | 0.24 | 0.27 | 160.49K |
| 2024-11-21 | 0.24 | 0.26 | ↑$0.02 (6.25%) | 0.24 | 0.26 | 101.44K |
| 2024-11-20 | 0.24 | 0.24 | ↓$0.00 (-1.32%) | 0.23 | 0.25 | 142.24K |
| 2024-11-19 | 0.25 | 0.24 | ↓$0.01 (-2.09%) | 0.23 | 0.26 | 271.35K |
| 2024-11-18 | 0.23 | 0.24 | ↑$0.01 (3.04%) | 0.23 | 0.25 | 107.43K |
| 2024-11-15 | 0.25 | 0.23 | ↓$0.02 (-6.02%) | 0.23 | 0.25 | 48.45K |
| 2024-11-14 | 0.23 | 0.24 | ↑$0.01 (3.77%) | 0.23 | 0.25 | 66.69K |
| 2024-11-13 | 0.24 | 0.23 | ↓$0.00 (-0.77%) | 0.23 | 0.25 | 105.72K |
| 2024-11-12 | 0.24 | 0.25 | ↑$0.01 (4.85%) | 0.23 | 0.25 | 106.65K |
| 2024-11-11 | 0.24 | 0.24 | ↓$0.00 (-1.54%) | 0.23 | 0.25 | 244.87K |
| 2024-11-08 | 0.25 | 0.25 | ↓$0.00 (-1.70%) | 0.24 | 0.25 | 85.20K |
| 2024-11-07 | 0.26 | 0.24 | ↓$0.01 (-4.12%) | 0.24 | 0.26 | 151.20K |
| 2024-11-06 | 0.24 | 0.25 | ↑$0.00 (0.99%) | 0.23 | 0.26 | 123.09K |
| 2024-11-05 | 0.24 | 0.24 | ↓$0.00 (-0.45%) | 0.23 | 0.26 | 102.98K |
| 2024-11-04 | 0.25 | 0.24 | ↓$0.00 (-1.38%) | 0.24 | 0.27 | 103.90K |
| 2024-11-01 | 0.27 | 0.25 | ↓$0.02 (-8.74%) | 0.23 | 0.27 | 197.46K |
| 2024-10-31 | 0.26 | 0.26 | ↓$0.01 (-2.28%) | 0.25 | 0.28 | 42.81K |
| 2024-10-30 | 0.26 | 0.26 | ↑$0.00 (1.19%) | 0.25 | 0.27 | 120.04K |
| 2024-10-29 | 0.25 | 0.26 | ↑$0.01 (3.52%) | 0.24 | 0.28 | 137.97K |
| 2024-10-28 | 0.25 | 0.26 | ↑$0.00 (1.59%) | 0.25 | 0.27 | 77.72K |
| 2024-10-25 | 0.26 | 0.25 | ↓$0.01 (-2.26%) | 0.24 | 0.26 | 114.04K |
| 2024-10-24 | 0.27 | 0.26 | ↓$0.02 (-5.51%) | 0.23 | 0.27 | 78.27K |
| 2024-10-23 | 0.27 | 0.26 | ↓$0.01 (-3.79%) | 0.25 | 0.28 | 42.13K |
| 2024-10-22 | 0.28 | 0.26 | ↓$0.02 (-5.82%) | 0.26 | 0.28 | 124.90K |
Create an account or log in to view more rows.
$FCUV ADDING MORE…
$FCUV Love this stock.
Light taps
$FCUV I warned you all fairly you morons.
$FCUV hint hint this is when you buy a few
$FCUV BULLS ALPHA
BEARS BETA
$FCUV Reinvest your dividends
$FCUV the trend is your friend
until the end.
$FCUV jeez
$FCUV we need more volume
$FCUV one of the poorest performed stocks for a big name.