Focus Universal Inc. - Common Stock (FCUV)
4.8700
-0.1600 (-3.18%)
NASDAQ · Last Trade: May 10th, 4:10 PM EDT
Historical Prices For Focus Universal Inc. - Common Stock (FCUV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 5.34 | 5.34 | 4.74 | 4.87 | 17,988 | 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 |
| 4/11/2025 | 4.29 | 4.96 | 3.74 | 4.57 | 186,402 | 4.57 |
| 4/10/2025 | 3.68 | 4.08 | 3.68 | 3.88 | 5,884 | 3.88 |
| 4/09/2025 | 3.22 | 3.64 | 3.22 | 3.64 | 7,244 | 3.64 |
| 4/08/2025 | 3.47 | 3.91 | 3.20 | 3.20 | 14,578 | 3.20 |
| 4/07/2025 | 3.39 | 3.39 | 3.30 | 3.39 | 8,798 | 3.39 |
| 4/04/2025 | 3.40 | 3.40 | 3.24 | 3.31 | 8,993 | 3.31 |
| 4/03/2025 | 4.02 | 4.18 | 3.67 | 3.72 | 12,048 | 3.72 |
| 4/02/2025 | 4.20 | 4.41 | 3.93 | 4.18 | 10,112 | 4.18 |
| 4/01/2025 | 3.97 | 4.42 | 3.97 | 4.28 | 8,988 | 4.28 |
| 3/31/2025 | 4.25 | 4.30 | 4.03 | 4.17 | 6,123 | 4.17 |
| 3/28/2025 | 4.98 | 4.98 | 4.51 | 4.51 | 4,518 | 4.51 |
| 3/27/2025 | 4.86 | 4.96 | 4.73 | 4.80 | 16,278 | 4.80 |
| 3/26/2025 | 4.50 | 5.00 | 4.50 | 5.00 | 13,225 | 5.00 |
| 3/25/2025 | 4.80 | 4.80 | 4.44 | 4.67 | 12,586 | 4.67 |
| 3/24/2025 | 4.89 | 4.92 | 4.75 | 4.92 | 10,294 | 4.92 |
| 3/21/2025 | 4.43 | 4.89 | 4.27 | 4.89 | 13,275 | 4.89 |
| 3/20/2025 | 4.57 | 4.57 | 4.30 | 4.30 | 8,664 | 4.30 |
| 3/19/2025 | 4.61 | 4.72 | 4.50 | 4.72 | 9,344 | 4.72 |
| 3/18/2025 | 4.43 | 4.80 | 4.43 | 4.69 | 4,875 | 4.69 |
| 3/17/2025 | 4.80 | 4.79 | 4.66 | 4.77 | 8,203 | 4.77 |
| 3/14/2025 | 4.41 | 4.96 | 4.35 | 4.95 | 13,425 | 4.95 |
| 3/13/2025 | 4.25 | 4.64 | 4.06 | 4.21 | 21,318 | 4.21 |
| 3/12/2025 | 3.95 | 4.25 | 3.91 | 4.20 | 19,287 | 4.20 |
| 3/11/2025 | 3.66 | 4.08 | 3.50 | 3.91 | 44,655 | 3.91 |
| 3/10/2025 | 3.90 | 3.90 | 3.62 | 3.70 | 9,078 | 3.70 |
| 3/07/2025 | 3.96 | 4.04 | 3.85 | 3.91 | 18,007 | 3.91 |
| 3/06/2025 | 3.84 | 4.23 | 3.66 | 4.00 | 30,709 | 4.00 |
| 3/05/2025 | 3.40 | 4.38 | 3.30 | 3.84 | 113,649 | 3.84 |
| 3/04/2025 | 3.60 | 3.60 | 3.14 | 3.34 | 55,698 | 3.34 |
| 3/03/2025 | 3.94 | 3.98 | 3.58 | 3.60 | 29,189 | 3.60 |
| 2/28/2025 | 3.91 | 4.16 | 3.91 | 4.06 | 28,718 | 4.06 |
| 2/27/2025 | 4.18 | 4.40 | 3.90 | 3.99 | 34,339 | 3.99 |
| 2/26/2025 | 3.94 | 4.26 | 3.94 | 4.10 | 49,114 | 4.10 |
| 2/25/2025 | 4.11 | 4.26 | 3.88 | 3.93 | 33,190 | 3.93 |
| 2/24/2025 | 4.34 | 4.34 | 3.88 | 4.16 | 39,682 | 4.16 |
| 2/21/2025 | 4.63 | 4.63 | 4.24 | 4.24 | 12,706 | 4.24 |
| 2/20/2025 | 4.50 | 4.63 | 4.23 | 4.63 | 39,450 | 4.63 |
| 2/19/2025 | 4.71 | 4.71 | 4.38 | 4.47 | 38,809 | 4.47 |
| 2/18/2025 | 4.84 | 5.14 | 4.50 | 4.71 | 58,547 | 4.71 |
| 2/14/2025 | 4.90 | 5.15 | 4.82 | 4.89 | 62,092 | 4.89 |
| 2/13/2025 | 5.03 | 5.22 | 4.87 | 5.04 | 80,257 | 5.04 |
| 2/12/2025 | 4.85 | 5.26 | 4.85 | 5.25 | 74,314 | 5.25 |
| 2/11/2025 | 4.84 | 5.00 | 4.75 | 4.93 | 49,329 | 4.93 |
| 2/10/2025 | 5.09 | 5.18 | 4.83 | 4.95 | 28,686 | 4.95 |