Dark

FCUV
Focus Universal Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:57:37 PM EDT

5.24USD-35.784%(-2.92)328,579

4.38Bid 6.57Ask 2.19Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

9.94USD-2.644%(-0.27)0

After-hours

Aug 7, 2026 4:46:30 PM EDT

5.20USD-0.763%(-0.04)7,083

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	7.0300	7.0300	4.8800	5.2400	-36.175%	328,579	0.000%
2026-08-06	9.9300	10.8600	8.0300	8.2100	-19.589%	310,269	-36.175%
2026-08-05	10.1200	10.8784	9.7859	10.2100	-3.679%	304,923	-48.678%
2026-08-04	11.8500	14.3199	9.6000	10.6000	-7.826%	1,783,483	-50.566%
2026-08-03	15.5100	17.9000	9.2798	11.5000	-0.862%	12,664,892	-54.435%
2026-07-31	10.2200	17.5900	8.4200	11.6000	+517.021%	103,149,462	-54.828%
2026-07-30	1.9000	1.9700	1.8800	1.8800	+5.028%	18,254	+178.723%
2026-07-29	2.2000	2.2000	1.7900	1.7900	-15.166%	20,709	+192.737%
2026-07-28	2.2100	2.2900	2.1100	2.1100	-7.456%	10,568	+148.341%
2026-07-27	2.2100	2.3400	2.1000	2.2800	-0.437%	18,363	+129.825%
2026-07-24	2.3100	2.3900	2.2550	2.2900	-0.866%	10,891	+128.821%
2026-07-23	2.3900	2.5597	2.2000	2.3100	-4.545%	28,605	+126.840%
2026-07-22	2.2200	2.4400	2.2100	2.4200	+7.556%	16,204	+116.529%
2026-07-21	2.5100	2.5100	2.2500	2.2500	-10.359%	18,403	+132.889%
2026-07-20	2.7000	2.7000	2.5000	2.5100	-7.380%	19,864	+108.765%
2026-07-17	2.8600	2.9550	2.6700	2.7100	-4.577%	19,511	+93.358%
2026-07-16	3.0100	3.0200	2.8300	2.8400	-4.698%	14,091	+84.507%
2026-07-15	3.2700	3.2800	2.9700	2.9800	-7.453%	21,074	+75.839%
2026-07-14	2.9200	3.2200	2.8800	3.2200	+9.153%	23,961	+62.733%
2026-07-13	2.7300	3.1000	2.5785	2.9500	+7.273%	64,351	+77.627%
2026-07-10	2.6800	2.8100	2.5626	2.7500	-1.434%	21,503	+90.545%
2026-07-09	2.8100	2.8300	2.6300	2.7900	-2.105%	32,457	+87.814%
2026-07-08	2.8400	2.8500	2.6100	2.8500	-1.724%	25,557	+83.860%
2026-07-07	2.8400	2.9000	2.7200	2.9000	-2.027%	36,453	+80.690%
2026-07-06	3.4600	3.4800	2.7019	2.9600	-15.909%	101,073	+77.027%
2026-07-02	3.9200	3.9221	3.3500	3.5200	-13.936%	102,803	+48.864%
2026-07-01	3.5400	4.5000	3.2401	4.0900	+7.632%	237,939	+28.117%
2026-06-30	3.4700	4.1100	3.0300	3.8000	+0.264%	166,834	+37.895%
2026-06-29	3.9300	4.1900	3.5100	3.7900	-13.272%	145,779	+38.259%
2026-06-26	3.8000	4.4700	3.8000	4.3700	-8.193%	486,003	+19.908%
2026-06-25	6.0300	7.1300	4.7500	4.7600	+7.692%	28,357,275	+10.084%
2026-06-24	3.7200	4.5600	3.3501	4.4200	+7.543%	1,059,080	+18.552%
2026-06-23	2.1800	7.4000	2.1800	4.1100	+89.227%	77,224,746	+27.494%
2026-06-22	2.3940	2.3940	1.8400	2.1720	-6.701%	74,198	+141.252%
2026-06-18	2.7032	2.7032	2.2688	2.3280	-14.412%	76,248	+125.086%
2026-06-17	2.8800	2.8800	2.6892	2.7200	-5.451%	12,207	+92.647%
2026-06-16	2.9628	3.1000	2.7840	2.8768	-6.610%	32,172	+82.147%
2026-06-15	3.2204	3.2204	3.0596	3.0804	-7.217%	22,116	+70.108%
2026-06-12	3.3792	3.3792	3.0116	3.3200	-4.598%	27,353	+57.831%
2026-06-11	3.3200	3.6692	3.1284	3.4800	+4.870%	160,633	+50.575%
2026-06-10	3.2588	3.3192	3.1000	3.3184	-0.180%	29,448	+57.907%
2026-06-09	3.0000	3.6000	2.8140	3.3244	+10.799%	109,633	+57.622%
2026-06-08	2.9200	4.9200	2.5924	3.0004	+4.152%	1,169,269	+74.643%
2026-06-05	3.1364	3.1832	2.8652	2.8808	-5.112%	11,529	+81.894%
2026-06-04	3.1248	3.1996	2.8420	3.0360	-9.535%	47,254	+72.596%
2026-06-03	3.2644	3.4400	3.2644	3.3560	+4.224%	85,316	+56.138%
2026-06-02	3.3196	3.5200	3.2000	3.2200	-2.954%	50,022	+62.733%
2026-06-01	3.2892	3.4000	3.0804	3.3180	+2.814%	64,435	+57.926%
2026-05-29	3.1600	3.2276	3.0000	3.2272	+1.869%	19,489	+62.370%
2026-05-28	2.9284	3.2000	2.8208	3.1680	+6.911%	22,627	+65.404%
2026-05-27	3.1436	3.2092	2.8480	2.9632	-8.430%	55,793	+76.836%
2026-05-26	3.2760	3.3600	3.1200	3.2360	-1.341%	37,793	+61.928%
2026-05-22	3.1808	3.2800	3.0288	3.2800	+0.257%	28,309	+59.756%
2026-05-21	3.0000	3.3200	2.8700	3.2716	+5.809%	35,454	+60.166%
2026-05-20	2.9632	3.2628	2.6000	3.0920	+6.621%	106,678	+69.470%
2026-05-19	3.1984	3.2400	2.1200	2.9000	-15.304%	120,648	+80.690%
2026-05-18	3.3600	3.6500	3.2008	3.4240	+1.542%	143,748	+53.037%
2026-05-15	2.7920	5.0000	2.6400	3.3720	+17.393%	2,114,454	+55.397%
2026-05-14	3.4000	8.2400	2.4444	2.8724	-10.350%	3,493,489	+82.426%
2026-05-13	3.0240	3.4960	3.0240	3.2040	+3.142%	16,483	+63.546%
2026-05-12	3.4624	3.4624	3.0000	3.1064	-7.559%	15,407	+68.684%
2026-05-11	3.9200	3.9600	3.3000	3.3604	-15.990%	30,365	+55.934%
2026-05-08	4.2800	4.5200	4.0000	4.0000	-8.257%	17,155	+31.000%
2026-05-07	4.2400	4.8800	4.2000	4.3600	+2.830%	50,730	+20.183%
2026-05-06	4.6000	4.8000	4.2400	4.2400	-8.621%	25,005	+23.585%
2026-05-05	4.8800	5.1600	4.5600	4.6400	-0.855%	51,010	+12.931%
2026-05-04	5.3600	6.2000	4.6400	4.6800	-4.098%	121,222	+11.966%
2026-05-01	4.9200	5.0000	4.7204	4.8800	-0.813%	13,489	+7.377%
2026-04-30	4.4200	5.1200	4.2000	4.9200	+5.128%	27,733	+6.504%
2026-04-29	5.6080	5.6516	4.3200	4.6800	-16.429%	41,102	+11.966%
2026-04-28	5.9200	5.9200	5.2000	5.6000	-7.285%	17,133	-6.429%
2026-04-27	6.3200	6.3200	5.7600	6.0400	-1.307%	12,758	-13.245%
2026-04-24	7.0000	7.0000	5.6600	6.1200	-12.571%	21,937	-14.379%
2026-04-23	8.0400	8.4000	6.6000	7.0000	-16.268%	36,900	-25.143%
2026-04-22	7.9600	8.5200	7.7164	8.3600	+2.451%	9,848	-37.321%
2026-04-21	7.7600	8.7200	7.7600	8.1600	+5.155%	24,875	-35.784%
2026-04-20	7.6400	8.1200	7.4428	7.7600	+2.646%	17,998	-32.474%
2026-04-17	8.4800	8.4800	7.5000	7.5600	-9.569%	30,848	-30.688%
2026-04-16	8.8000	9.2400	8.0004	8.3600	-4.128%	28,903	-37.321%
2026-04-15	10.9600	10.9600	7.9000	8.7200	-17.736%	73,837	-39.908%
2026-04-14	12.7200	13.3952	10.0800	10.6000	-18.210%	65,152	-50.566%
2026-04-13	12.0400	13.1600	12.0000	12.9600	+5.537%	25,220	-59.568%
2026-04-10	10.8400	13.4800	10.4312	12.2800	+11.232%	65,832	-57.329%
2026-04-09	12.6400	12.9600	10.8400	11.0400	-16.109%	39,805	-52.536%
2026-04-08	15.2400	16.0000	12.6000	13.1600	-12.848%	95,444	-60.182%
2026-04-07	16.5200	16.5720	13.8400	15.1000	-34.233%	261,013	-65.298%
2026-04-06	29.9200	37.9200	21.2800	22.9600	+71.856%	13,138,076	-77.178%
2026-04-02	15.6000	15.6000	12.8400	13.3600	-8.743%	2,751	-60.778%
2026-04-01	14.4400	15.1200	14.3800	14.6400	+1.385%	896	-64.208%
2026-03-31	15.5332	15.5332	14.0000	14.4400	+0.278%	1,434	-63.712%
2026-03-30	15.7600	15.7600	14.4000	14.4000	-6.005%	564	-63.611%
2026-03-27	12.6400	15.3200	12.2000	15.3200	+27.667%	4,701	-65.796%
2026-03-26	14.0448	15.1992	10.9400	12.0000	-11.243%	6,846	-56.333%
2026-03-25	17.9600	20.8000	10.9600	13.5200	-26.201%	30,851	-61.243%
2026-03-24	17.1600	18.4000	17.1600	18.3200	+5.530%	3,239	-71.397%
2026-03-23	16.8000	17.4000	16.6800	17.3600	+3.333%	1,304	-69.816%
2026-03-20	17.5800	18.0800	16.8000	16.8000	-1.176%	6,612	-68.810%
2026-03-19	16.8004	17.5804	16.8004	17.0000	-7.609%	778	-69.176%
2026-03-18	17.2400	18.4000	16.8800	18.4000	+4.545%	4,245	-71.522%
2026-03-17	16.9600	17.9600	15.7752	17.6000	+5.012%	5,383	-70.227%
2026-03-16	16.9600	16.9600	15.3440	16.7600	+3.002%	1,892	-68.735%
2026-03-13	16.1000	17.1576	14.8800	16.2716	-3.145%	2,881	-67.797%
2026-03-12	16.8800	17.4800	16.5060	16.8000	-5.192%	3,200	-68.810%
2026-03-11	19.2400	19.5740	16.2804	17.7200	-20.699%	22,662	-70.429%
2026-03-10	18.0000	22.8920	18.0000	22.3452	+28.126%	77,847	-76.550%
2026-03-09	17.2000	19.2000	16.6400	17.4400	0.000%	1,913	-69.954%
2026-03-06	17.4400	19.0800	17.0000	17.4400	+0.230%	4,133	-69.954%
2026-03-05	18.6400	19.3200	16.5200	17.4000	-10.309%	4,215	-69.885%
2026-03-04	19.0400	20.0800	18.6800	19.4000	+2.105%	1,991	-72.990%
2026-03-03	20.0000	20.0000	19.0000	19.0000	-5.190%	1,798	-72.421%
2026-03-02	20.0000	21.1200	19.7200	20.0400	+0.401%	2,485	-73.852%
2026-02-27	20.8000	20.8000	19.9600	19.9600	-5.929%	858	-73.747%
2026-02-26	20.0000	21.2180	19.2440	21.2180	+3.000%	2,906	-75.304%
2026-02-25	20.9600	22.6800	19.6004	20.6000	-0.675%	8,097	-74.563%
2026-02-24	20.5600	20.8400	20.0800	20.7400	+1.866%	1,190	-74.735%
2026-02-23	21.5480	22.4800	20.2804	20.3600	-8.945%	2,194	-74.263%
2026-02-20	23.2400	23.8400	21.5200	22.3600	-6.522%	5,214	-76.565%
2026-02-19	24.4000	25.5600	23.2004	23.9200	-0.993%	8,395	-78.094%
2026-02-18	20.4400	26.4600	20.0800	24.1600	+20.559%	22,008	-78.311%
2026-02-17	20.6000	20.6000	19.2404	20.0400	+0.200%	1,900	-73.852%
2026-02-13	20.9596	23.2000	19.8360	20.0000	-0.398%	13,637	-73.800%
2026-02-12	22.0000	23.4464	19.6200	20.0800	-6.518%	9,808	-73.904%
2026-02-11	24.0800	24.7788	20.6000	21.4800	-12.541%	18,657	-75.605%
2026-02-10	23.0400	24.6800	20.0804	24.5600	+0.656%	5,996	-78.664%
2026-02-09	28.5200	51.3200	23.0308	24.4000	-8.819%	81,391	-78.525%
2026-02-06	22.3600	28.6760	22.3600	26.7600	+30.156%	5,485	-80.419%
2026-02-05	26.0000	26.4000	20.0080	20.5600	-22.939%	2,737	-74.514%
2026-02-04	30.0000	30.0000	24.6800	26.6800	-10.829%	1,428	-80.360%
2026-02-03	30.3040	31.2000	28.8440	29.9200	-3.621%	375	-82.487%
2026-02-02	30.3600	34.0000	29.9600	31.0440	+6.315%	5,366	-83.121%
2026-01-30	30.0000	33.5720	28.2360	29.2000	-2.667%	583	-82.055%
2026-01-29	30.0000	31.2000	27.9080	30.0000	-3.846%	681	-82.533%
2026-01-28	30.4000	31.2000	30.0000	31.2000	0.000%	752	-83.205%
2026-01-27	31.7600	31.7600	29.5400	31.2000	+4.516%	772	-83.205%
2026-01-26	31.2000	31.6520	28.0800	29.8520	-3.840%	2,819	-82.447%
2026-01-23	29.6000	34.0080	29.6000	31.0440	+4.878%	594	-83.121%
2026-01-22	29.9920	31.6000	29.2000	29.6000	+2.849%	475	-82.297%
2026-01-21	27.6000	30.2400	27.5280	28.7800	+4.563%	977	-81.793%
2026-01-20	28.7600	28.7960	27.3960	27.5240	+1.043%	532	-80.962%
2026-01-16	27.6000	29.0200	26.0000	27.2400	-2.310%	1,801	-80.764%
2026-01-15	29.4400	31.1200	27.7800	27.8840	-7.053%	1,893	-81.208%
2026-01-14	30.4000	32.4000	29.6000	30.0000	-0.013%	2,774	-82.533%
2026-01-13	31.1600	34.0080	30.0000	30.0040	+0.013%	2,884	-82.536%
2026-01-12	36.7600	36.7600	28.0240	30.0000	-16.667%	9,553	-82.533%
2026-01-09	36.7600	36.9640	35.6000	36.0000	+1.124%	5,173	-85.444%
2026-01-08	35.6000	37.1800	35.2000	35.6000	+1.679%	3,829	-85.281%
2026-01-07	36.4000	36.6880	34.6000	35.0120	+1.566%	13,505	-85.034%
2026-01-06	35.1160	38.5040	34.4720	34.4720	-4.784%	21,013	-84.799%
2026-01-05	34.4200	38.7080	34.0080	36.2040	+6.482%	8,122	-85.526%
2026-01-02	32.0000	35.1560	31.2000	34.0000	+4.925%	2,462	-84.588%
2025-12-31	35.6000	36.0000	32.4000	32.4040	-11.007%	6,717	-83.829%
2025-12-30	37.2000	37.4000	35.2080	36.4120	-3.180%	4,134	-85.609%
2025-12-29	38.0000	38.0000	30.1200	37.6080	-16.054%	12,088	-86.067%
2025-12-26	56.0000	56.0000	42.0000	44.8000	-20.000%	22,121	-88.304%
2025-12-24	62.4000	66.8000	53.6000	56.0000	-11.392%	7,711	-90.643%
2025-12-23	67.6000	70.0000	60.4000	63.2000	-9.972%	1,798	-91.709%
2025-12-22	80.8000	81.6000	68.8000	70.2000	-13.971%	1,660	-92.536%
2025-12-19	116.8000	117.2000	79.6000	81.6000	-29.897%	3,868	-93.578%
2025-12-18	138.0000	138.0000	116.4000	116.4000	-16.857%	643	-95.498%
2025-12-17	146.8000	146.8000	140.0000	140.0000	-1.961%	311	-96.257%
2025-12-16	144.4000	145.2000	142.8000	142.8000	-2.192%	82	-96.331%
2025-12-15	147.5680	147.5680	146.0000	146.0000	+6.414%	29	-96.411%
2025-12-12	143.6000	148.6000	136.3640	137.2000	-4.722%	197	-96.181%
2025-12-11	143.2000	150.0000	138.4000	144.0000	-0.826%	217	-96.361%
2025-12-10	144.4000	158.4000	140.8000	145.2000	-0.548%	143	-96.391%
2025-12-09	132.0000	149.3200	132.0000	146.0000	+2.241%	366	-96.411%
2025-12-08	144.4000	152.4000	142.8000	142.8000	-3.252%	177	-96.331%
2025-12-05	122.4040	147.6000	122.4040	147.6000	+8.211%	268	-96.450%
2025-12-04	133.6000	136.4000	127.6000	136.4000	+4.122%	136	-96.158%
2025-12-03	131.0000	131.0000	128.4000	131.0000	-0.152%	29	-96.000%
2025-12-02	134.0000	137.2000	131.2000	131.2000	-0.606%	74	-96.006%
2025-12-01	130.0000	132.0000	127.2000	132.0000	-0.302%	90	-96.030%
2025-11-28	126.8000	132.4000	125.6000	132.4000	+7.468%	107	-96.042%
2025-11-26	123.2000	133.9120	119.2000	123.2000	-0.324%	313	-95.747%
2025-11-25	124.4000	133.2000	116.4000	123.6000	-0.962%	600	-95.761%
2025-11-24	125.6000	134.4000	124.8000	124.8000	-2.804%	283	-95.801%
2025-11-21	109.2000	128.8000	109.2000	128.4000	+13.830%	430	-95.919%
2025-11-20	104.0000	138.0000	100.4000	112.8000	+7.634%	1,782	-95.355%
2025-11-19	102.0000	121.6000	99.3760	104.8000	+3.968%	3,607	-95.000%
2025-11-18	104.8000	107.2000	100.0000	100.8000	-6.320%	519	-94.802%
2025-11-17	114.8000	130.8000	107.2000	107.6000	-9.428%	367	-95.130%
2025-11-14	120.0000	123.2000	116.8000	118.8000	-3.571%	437	-95.589%
2025-11-13	142.0000	142.0000	123.2000	123.2000	-12.748%	1,193	-95.747%
2025-11-12	146.4000	149.2000	141.2000	141.2000	-2.486%	69	-96.289%
2025-11-11	152.0000	156.0000	144.0000	144.8000	-2.162%	472	-96.381%
2025-11-10	146.0000	160.0000	146.0000	148.0000	+1.928%	128	-96.459%
2025-11-07	158.0000	158.0000	141.2000	145.2000	-8.564%	1,045	-96.391%
2025-11-06	160.4000	160.4000	152.0000	158.8000	-3.171%	292	-96.700%
2025-11-05	161.7800	164.0000	161.7800	164.0000	+3.275%	67	-96.805%
2025-11-04	168.4000	168.4000	158.8000	158.8000	-6.147%	285	-96.700%
2025-11-03	157.2000	172.8000	157.2000	169.2000	-2.083%	572	-96.903%
2025-10-31	162.2680	173.0000	162.2680	172.8000	+0.699%	283	-96.968%
2025-10-30	168.8000	172.4000	161.3680	171.6000	+0.234%	215	-96.946%
2025-10-29	160.0000	174.7960	155.5520	171.2000	+6.468%	374	-96.939%
2025-10-28	168.8000	168.8000	154.4400	160.8000	-5.189%	453	-96.741%
2025-10-27	196.0000	210.0000	157.2000	169.6000	-13.115%	4,122	-96.910%
2025-10-24	165.6000	195.2000	165.6000	195.2000	+19.170%	2,581	-97.316%
2025-10-23	156.8000	168.0000	156.0000	163.8000	+3.409%	260	-96.801%
2025-10-22	162.4000	164.0000	152.0000	158.4000	-2.463%	577	-96.692%
2025-10-21	163.6000	168.4000	158.0000	162.4000	-4.245%	379	-96.773%
2025-10-20	160.0000	174.0000	158.0000	169.6000	+16.804%	3,212	-96.910%
2025-10-17	156.4000	162.4000	145.2000	145.2000	-10.370%	450	-96.391%
2025-10-16	160.0000	172.1920	150.8000	162.0000	+0.746%	1,847	-96.765%
2025-10-15	148.0000	162.0000	140.0000	160.8000	+11.357%	946	-96.741%
2025-10-14	132.0000	149.2000	125.6000	144.4000	+12.112%	1,017	-96.371%
2025-10-13	138.8000	138.8000	128.4000	128.8000	-6.667%	695	-95.932%
2025-10-10	159.2000	161.6000	138.0000	138.0000	-10.853%	2,686	-96.203%
2025-10-09	154.4000	158.6520	154.0600	154.8000	+0.259%	303	-96.615%
2025-10-08	159.2000	168.6840	154.4000	154.4000	-2.771%	683	-96.606%
2025-10-07	175.6000	184.0000	156.4000	158.8000	-6.808%	1,705	-96.700%
2025-10-06	140.0000	182.0000	134.2000	170.4000	+25.110%	4,868	-96.925%
2025-10-03	140.0000	146.0000	136.0000	136.2000	-2.155%	918	-96.153%
2025-10-02	143.6000	143.6000	132.4040	139.2000	-1.834%	82	-96.236%
2025-10-01	120.0800	141.8000	120.0000	141.8000	+14.725%	744	-96.305%
2025-09-30	129.2000	130.4000	120.0000	123.6000	-3.135%	103	-95.761%
2025-09-29	129.6000	129.6000	123.6600	127.6000	-1.543%	343	-95.893%
2025-09-26	112.0000	133.6000	112.0000	129.6000	+15.714%	777	-95.957%
2025-09-25	112.8000	119.6000	112.0000	112.0000	-3.448%	335	-95.321%
2025-09-24	120.8000	124.4000	113.2000	116.0000	-6.752%	572	-95.483%
2025-09-23	126.0000	128.4000	118.0000	124.4000	-5.758%	1,347	-95.788%
2025-09-22	132.5360	135.2000	129.3360	132.0000	-1.493%	463	-96.030%
2025-09-19	135.6000	135.6000	129.2000	134.0000	0.000%	626	-96.090%
2025-09-18	137.2000	143.6000	130.4000	134.0000	+3.077%	760	-96.090%
2025-09-17	111.6000	139.6000	111.2000	130.0000	+17.754%	3,283	-95.969%
2025-09-16	109.6000	111.9960	107.6040	110.4000	-1.047%	514	-95.254%
2025-09-15	108.8000	115.6000	107.2000	111.5680	-0.386%	365	-95.303%
2025-09-12	111.6000	117.2720	100.4000	112.0000	+3.321%	746	-95.321%
2025-09-11	102.8000	127.0000	102.0000	108.4000	+5.039%	2,532	-95.166%
2025-09-10	97.2000	103.6480	97.2000	103.2000	+4.878%	588	-94.922%
2025-09-09	91.4840	99.8000	91.4000	98.4000	+11.818%	633	-94.675%
2025-09-08	86.8000	88.0000	82.4800	88.0000	+2.036%	526	-94.045%
2025-09-05	87.6680	93.2000	86.0000	86.2440	-1.096%	465	-93.924%
2025-09-04	90.0000	94.0200	83.2040	87.2000	-7.234%	1,880	-93.991%
2025-09-03	78.8000	110.0000	78.8000	94.0000	+21.447%	18,555	-94.426%
2025-09-02	76.4000	78.8000	76.4000	77.4000	+0.781%	219	-93.230%
2025-08-29	74.8000	76.8000	74.4000	76.8000	+2.674%	288	-93.177%
2025-08-28	74.4000	77.5960	74.4000	74.8000	+1.630%	613	-92.995%
2025-08-27	77.6000	77.9960	72.8000	73.6000	+1.099%	708	-92.880%
2025-08-26	75.2000	78.8000	72.0000	72.8000	-2.933%	683	-92.802%
2025-08-25	79.6000	82.9440	72.0000	75.0000	-3.351%	763	-93.013%
2025-08-22	76.0000	78.4360	76.0000	77.6000	+3.743%	106	-93.247%
2025-08-21	85.2000	89.2000	74.8000	74.8000	-12.207%	682	-92.995%
2025-08-20	80.0000	85.2000	79.4000	85.2000	+8.122%	151	-93.850%
2025-08-19	87.4280	88.0400	78.4000	78.8000	-7.944%	777	-93.350%
2025-08-18	91.6000	91.6000	85.0920	85.6000	-4.464%	404	-93.879%
2025-08-15	87.2000	91.9960	86.0000	89.6000	+3.704%	873	-94.152%
2025-08-14	87.6000	99.6000	86.4000	86.4000	-5.677%	1,915	-93.935%
2025-08-13	93.7880	93.7880	91.6000	91.6000	-0.435%	129	-94.279%
2025-08-12	88.5720	94.4000	87.3880	92.0000	+1.545%	165	-94.304%
2025-08-11	90.2040	90.6000	90.2040	90.6000	+0.891%	24	-94.216%
2025-08-08	88.4000	89.8000	87.6000	89.8000	+4.360%	117	-94.165%
2025-08-07	95.2000	99.1040	85.4720	86.0480	-8.847%	527	-93.910%
2025-08-06	97.6000	98.4000	92.4000	94.4000	-2.881%	560	-94.449%
2025-08-05	100.8000	102.7520	92.5280	97.2000	-3.571%	1,004	-94.609%
2025-08-04	98.8000	100.8000	96.0000	100.8000	+5.000%	674	-94.802%
2025-08-01	101.2000	101.6200	94.4000	96.0000	-5.882%	432	-94.542%
2025-07-31	101.4000	109.2000	101.4000	102.0000	-0.635%	1,249	-94.863%
2025-07-30	108.4000	108.4000	100.0040	102.6520	-6.680%	392	-94.895%
2025-07-29	116.4000	119.6000	109.2000	110.0000	-5.498%	673	-95.236%
2025-07-28	116.4000	118.4000	110.8760	116.4000	+2.827%	114	-95.498%
2025-07-25	116.4000	118.6560	112.8000	113.2000	-5.667%	328	-95.371%
2025-07-24	119.6000	126.4320	116.0000	120.0000	0.000%	872	-95.633%
2025-07-23	114.8000	120.8000	107.2000	120.0000	+4.530%	936	-95.633%
2025-07-22	109.6000	118.2760	109.6000	114.8000	+4.554%	369	-95.436%
2025-07-21	108.4000	117.1960	107.6040	109.8000	+3.977%	870	-95.228%
2025-07-18	119.6000	119.6000	96.6000	105.6000	-11.706%	1,169	-95.038%
2025-07-17	146.0000	147.6000	110.2000	119.6000	-18.417%	1,799	-95.619%
2025-07-16	150.0000	150.0000	142.4000	146.6000	-2.005%	336	-96.426%
2025-07-15	151.6000	155.0440	142.4000	149.6000	-3.359%	666	-96.497%
2025-07-14	154.4000	156.0000	152.3360	154.8000	0.000%	264	-96.615%
2025-07-11	153.2000	162.0000	149.2000	154.8000	-2.519%	256	-96.615%
2025-07-10	153.6000	159.2000	153.6000	158.8000	+0.253%	266	-96.700%
2025-07-09	156.2800	158.8000	156.0000	158.4000	+1.538%	216	-96.692%
2025-07-08	158.0000	161.2000	156.0000	156.0000	-3.465%	154	-96.641%
2025-07-07	160.8000	164.0000	156.0000	161.6000	-1.222%	224	-96.757%
2025-07-03	160.0000	165.6080	160.0000	163.6000	-0.487%	358	-96.797%
2025-07-02	162.4000	165.6000	161.6000	164.4000	+1.232%	236	-96.813%
2025-07-01	157.2000	163.8000	157.2000	162.4000	-0.733%	212	-96.773%
2025-06-30	160.0000	169.2000	156.8000	163.6000	-2.387%	343	-96.797%
2025-06-27	163.6000	168.8000	154.3080	167.6000	+1.208%	391	-96.874%
2025-06-26	155.4000	172.8000	150.0000	165.6000	+4.810%	1,877	-96.836%
2025-06-25	157.2000	158.0000	152.9240	158.0000	-0.253%	97	-96.684%
2025-06-24	152.1600	159.6000	151.2000	158.4000	+1.799%	124	-96.692%
2025-06-23	155.2040	157.6000	144.0000	155.6000	+1.302%	261	-96.632%
2025-06-20	145.7800	154.0000	145.7800	153.6000	+4.065%	455	-96.589%
2025-06-18	145.2000	148.8000	142.0000	147.6000	+0.545%	350	-96.450%
2025-06-17	143.2000	150.1480	143.2000	146.8000	0.000%	243	-96.431%
2025-06-16	145.6000	150.4000	144.8000	146.8000	+1.944%	118	-96.431%
2025-06-13	141.2000	151.2000	141.2000	144.0000	-2.307%	401	-96.361%
2025-06-12	149.6000	149.6000	140.8000	147.4000	-1.471%	367	-96.445%
2025-06-11	153.2000	153.2000	149.0000	149.6000	-4.103%	180	-96.497%
2025-06-10	159.2000	161.6000	151.2000	156.0000	-4.412%	469	-96.641%
2025-06-09	153.2000	163.6000	153.2000	163.2000	-0.244%	392	-96.789%
2025-06-06	150.4000	163.6000	150.4000	163.6000	+2.250%	159	-96.797%
2025-06-05	150.0000	166.0000	150.0000	160.0000	-0.249%	505	-96.725%
2025-06-04	156.4000	166.3440	154.8000	160.4000	-1.232%	529	-96.733%
2025-06-03	158.0000	167.0000	150.0000	162.4000	+8.267%	737	-96.773%
2025-06-02	152.0000	152.4280	148.4000	150.0000	-2.344%	254	-96.507%
2025-05-30	154.6000	162.8000	153.6000	153.6000	-3.462%	437	-96.589%
2025-05-29	159.6000	159.6000	152.8000	159.1080	+2.518%	218	-96.707%
2025-05-28	156.8000	156.8000	152.8000	155.2000	-1.020%	230	-96.624%
2025-05-27	160.8000	160.8000	151.8840	156.8000	+3.704%	527	-96.658%
2025-05-23	152.0000	155.7280	143.6000	151.2000	+1.613%	666	-96.534%
2025-05-22	150.0720	151.1680	142.4000	148.8000	-0.800%	528	-96.478%
2025-05-21	166.4000	166.4000	147.6040	150.0000	-8.537%	890	-96.507%
2025-05-20	162.0000	168.4000	160.4000	164.0000	+1.990%	632	-96.805%
2025-05-19	164.0000	165.2000	157.2000	160.8000	-2.427%	455	-96.741%
2025-05-16	172.0000	178.8000	160.8000	164.8000	-3.963%	1,126	-96.820%
2025-05-15	180.8000	186.4000	166.4000	171.6000	-5.298%	1,176	-96.946%
2025-05-14	189.2000	189.2000	180.8000	181.2000	-2.790%	421	-97.108%
2025-05-13	184.4000	199.2000	180.0000	186.4000	-1.062%	630	-97.189%
2025-05-12	206.0000	211.8000	188.0000	188.4000	-3.285%	393	-97.219%
2025-05-09	213.4280	213.4280	189.4000	194.8000	-3.181%	453	-97.310%
2025-05-08	182.0000	214.8000	182.0000	201.2000	+9.629%	2,580	-97.396%
2025-05-07	178.4000	199.2000	170.0320	183.5280	+8.212%	1,111	-97.145%
2025-05-06	199.2000	199.2000	168.2000	169.6000	-15.200%	849	-96.910%
2025-05-05	208.4000	219.0120	196.0000	200.0000	-7.236%	334	-97.380%
2025-05-02	237.7760	237.7760	204.8000	215.6000	-3.232%	692	-97.570%
2025-05-01	234.0000	245.6000	208.3480	222.8000	-6.856%	1,196	-97.648%
2025-04-30	230.4000	240.0000	196.6480	239.2000	+4.000%	954	-97.809%
2025-04-29	184.8000	232.0000	184.8000	230.0000	+19.543%	3,605	-97.722%
2025-04-28	189.2000	216.8000	185.2000	192.4000	-1.232%	1,939	-97.277%
2025-04-25	188.5640	219.2000	180.0040	194.8000	+3.178%	1,957	-97.310%
2025-04-24	161.9120	188.8000	157.6000	188.8000	+12.381%	2,093	-97.225%
2025-04-23	154.7040	172.0200	154.7040	168.0000	+1.449%	674	-96.881%
2025-04-22	158.0000	170.0000	154.0000	165.6000	+3.090%	1,671	-96.836%
2025-04-21	160.0000	164.4000	157.2000	160.6360	-3.926%	201	-96.738%
2025-04-17	165.0200	175.0680	164.0000	167.2000	-0.476%	224	-96.866%
2025-04-16	168.0000	182.0000	164.8040	168.0000	-1.176%	2,471	-96.881%
2025-04-15	160.9640	175.9960	160.9640	170.0000	-2.074%	1,272	-96.918%
2025-04-14	178.8520	192.3360	166.8040	173.6000	-5.033%	474	-96.982%
2025-04-11	171.6000	198.4000	149.6000	182.8000	+17.784%	4,660	-97.133%
2025-04-10	147.2000	163.1040	147.2000	155.2000	+6.593%	147	-96.624%
2025-04-09	128.8000	145.6000	128.8000	145.6000	+13.750%	181	-96.401%
2025-04-08	139.0000	156.4000	128.0000	128.0000	-5.605%	364	-95.906%
2025-04-07	135.6000	135.6000	132.0000	135.6000	+0.127%	220	-96.136%
2025-04-04	136.0000	136.0200	129.4360	135.4280	-8.987%	225	-96.131%
2025-04-03	160.8000	167.2000	146.8000	148.8000	-11.005%	301	-96.478%
2025-04-02	168.0000	176.5440	157.2000	167.2000	-2.336%	253	-96.866%
2025-04-01	158.8000	176.6240	158.8000	171.2000	+2.638%	225	-96.939%
2025-03-31	170.0000	172.0000	161.0000	166.8000	-7.539%	153	-96.859%
2025-03-28	199.2000	199.2000	180.4000	180.4000	-6.042%	113	-97.095%
2025-03-27	194.2000	198.4080	189.2000	192.0000	-4.000%	407	-97.271%
2025-03-26	180.0000	200.0000	180.0000	200.0000	+7.066%	336	-97.380%
2025-03-25	192.0000	192.0000	177.7800	186.8000	-5.043%	315	-97.195%
2025-03-24	195.6000	196.7200	190.0000	196.7200	+0.573%	257	-97.336%
2025-03-21	177.0000	195.6720	170.8000	195.6000	+13.721%	332	-97.321%
2025-03-20	182.8000	182.8000	172.0000	172.0000	-8.898%	217	-96.953%
2025-03-19	184.4000	188.8000	180.0000	188.8000	+0.640%	234	-97.225%
2025-03-18	177.0440	192.2000	177.0440	187.6000	-1.677%	122	-97.207%
2025-03-17	191.8000	191.8000	186.4000	190.8000	-3.597%	205	-97.254%
2025-03-14	176.4000	198.4000	174.0000	197.9200	+17.530%	336	-97.352%
2025-03-13	170.0000	185.6000	162.4000	168.4000	+0.238%	533	-96.888%
2025-03-12	158.0000	170.0000	156.4000	168.0000	+7.417%	483	-96.881%
2025-03-11	146.4000	163.2000	140.0000	156.4000	+5.676%	1,120	-96.650%
2025-03-10	156.0000	156.0000	144.7960	148.0000	-5.371%	227	-96.459%
2025-03-07	158.4000	161.4280	154.0000	156.4000	-2.250%	450	-96.650%
2025-03-06	153.6000	169.2000	146.4120	160.0000	+4.167%	768	-96.725%
2025-03-05	136.0000	175.2000	132.0000	153.6000	+14.970%	2,844	-96.589%
2025-03-04	144.0000	144.0000	125.6000	133.6000	-7.222%	1,393	-96.078%
2025-03-03	157.6000	159.3680	143.2000	144.0000	-11.330%	730	-96.361%
2025-02-28	156.4000	166.5520	156.4000	162.4000	+1.754%	718	-96.773%
2025-02-27	167.2000	176.0000	156.1320	159.6000	-2.683%	859	-96.717%
2025-02-26	157.6000	170.4000	157.6000	164.0000	+4.326%	1,228	-96.805%
2025-02-25	164.4000	170.4000	155.2000	157.2000	-5.529%	830	-96.667%
2025-02-24	173.6000	173.6000	155.2000	166.4000	-1.887%	993	-96.851%
2025-02-21	185.2000	185.2000	169.6000	169.6000	-8.423%	318	-96.910%
2025-02-20	180.0000	185.2000	169.2000	185.2000	+3.579%	987	-97.171%
2025-02-19	188.4000	188.4000	175.2000	178.8000	-5.096%	971	-97.069%
2025-02-18	193.6000	205.6000	180.0040	188.4000	-3.681%	1,464	-97.219%

.dark-mode .HHJDKP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HHJDKP{ color: #333333; background-color: white; border: 2px solid #333333; }FCUVFocus Universal Inc. Common Stockstock NASDAQ

FCUV
Focus Universal Inc. Common Stock
stock NASDAQ