Dark

FCUV
Focus Universal Inc. Common Stock
stock NASDAQ

At Close

Apr 30, 2026 3:59:30 PM EDT

1.25USD+6.410%(+0.08)110,771

1.06Bid 1.46Ask 0.40Spread

Pre-market

Apr 30, 2026 8:55:30 AM EDT

1.15USD-1.709%(-0.02)2,397

After-hours

Apr 30, 2026 4:00:30 PM EDT

1.23USD-1.205%(-0.02)900

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	1.1600	1.2500	1.1600	1.2450	+6.410%	110,771	0.000%
2026-04-29	1.4020	1.4129	1.0800	1.1700	-16.429%	164,408	+6.410%
2026-04-28	1.4800	1.4800	1.3000	1.4000	-7.285%	68,533	-11.071%
2026-04-27	1.5800	1.5800	1.4400	1.5100	-1.307%	51,028	-17.550%
2026-04-24	1.7500	1.7500	1.4150	1.5300	-12.571%	87,750	-18.627%
2026-04-23	2.0100	2.1000	1.6500	1.7500	-16.268%	147,600	-28.857%
2026-04-22	1.9900	2.1300	1.9291	2.0900	+2.451%	39,392	-40.431%
2026-04-21	1.9400	2.1800	1.9400	2.0400	+5.155%	99,499	-38.971%
2026-04-20	1.9100	2.0300	1.8607	1.9400	+2.646%	71,992	-35.825%
2026-04-17	2.1200	2.1200	1.8750	1.8900	-9.569%	123,394	-34.127%
2026-04-16	2.2000	2.3100	2.0001	2.0900	-4.128%	115,613	-40.431%
2026-04-15	2.7400	2.7400	1.9750	2.1800	-17.736%	295,347	-42.890%
2026-04-14	3.1800	3.3488	2.5200	2.6500	-18.210%	260,606	-53.019%
2026-04-13	3.0100	3.2900	3.0000	3.2400	+5.537%	100,878	-61.574%
2026-04-10	2.7100	3.3700	2.6078	3.0700	+11.232%	263,328	-59.446%
2026-04-09	3.1600	3.2400	2.7100	2.7600	-16.109%	159,221	-54.891%
2026-04-08	3.8100	4.0000	3.1500	3.2900	-12.848%	381,775	-62.158%
2026-04-07	4.1300	4.1430	3.4600	3.7750	-34.233%	1,044,054	-67.020%
2026-04-06	7.4800	9.4800	5.3200	5.7400	+71.856%	52,552,302	-78.310%
2026-04-02	3.9000	3.9000	3.2100	3.3400	-8.743%	11,002	-62.725%
2026-04-01	3.6100	3.7800	3.5950	3.6600	+1.385%	3,583	-65.984%
2026-03-31	3.8833	3.8833	3.5000	3.6100	+0.278%	5,735	-65.512%
2026-03-30	3.9400	3.9400	3.6000	3.6000	-6.005%	2,257	-65.417%
2026-03-27	3.1600	3.8300	3.0500	3.8300	+27.667%	18,803	-67.493%
2026-03-26	3.5112	3.7998	2.7350	3.0000	-11.243%	27,385	-58.500%
2026-03-25	4.4900	5.2000	2.7400	3.3800	-26.201%	123,403	-63.166%
2026-03-24	4.2900	4.6000	4.2900	4.5800	+5.530%	12,955	-72.817%
2026-03-23	4.2000	4.3500	4.1700	4.3400	+3.333%	5,217	-71.313%
2026-03-20	4.3950	4.5200	4.2000	4.2000	-1.176%	26,447	-70.357%
2026-03-19	4.2001	4.3951	4.2001	4.2500	-7.609%	3,111	-70.706%
2026-03-18	4.3100	4.6000	4.2200	4.6000	+4.545%	16,979	-72.935%
2026-03-17	4.2400	4.4900	3.9438	4.4000	+5.012%	21,530	-71.705%
2026-03-16	4.2400	4.2400	3.8360	4.1900	+3.002%	7,566	-70.286%
2026-03-13	4.0250	4.2894	3.7200	4.0679	-3.145%	11,524	-69.395%
2026-03-12	4.2200	4.3700	4.1265	4.2000	-5.192%	12,800	-70.357%
2026-03-11	4.8100	4.8935	4.0701	4.4300	-20.699%	90,647	-71.896%
2026-03-10	4.5000	5.7230	4.5000	5.5863	+28.126%	311,387	-77.713%
2026-03-09	4.3000	4.8000	4.1600	4.3600	0.000%	7,654	-71.445%
2026-03-06	4.3600	4.7700	4.2500	4.3600	+0.230%	16,531	-71.445%
2026-03-05	4.6600	4.8300	4.1300	4.3500	-10.309%	16,858	-71.379%
2026-03-04	4.7600	5.0200	4.6700	4.8500	+2.105%	7,963	-74.330%
2026-03-03	5.0000	5.0000	4.7500	4.7500	-5.190%	7,194	-73.789%
2026-03-02	5.0000	5.2800	4.9300	5.0100	+0.401%	9,939	-75.150%
2026-02-27	5.2000	5.2000	4.9900	4.9900	-5.929%	3,432	-75.050%
2026-02-26	5.0000	5.3045	4.8110	5.3045	+3.000%	11,624	-76.529%
2026-02-25	5.2400	5.6700	4.9001	5.1500	-0.675%	32,388	-75.825%
2026-02-24	5.1400	5.2100	5.0200	5.1850	+1.866%	4,759	-75.988%
2026-02-23	5.3870	5.6200	5.0701	5.0900	-8.945%	8,778	-75.540%
2026-02-20	5.8100	5.9600	5.3800	5.5900	-6.522%	20,856	-77.728%
2026-02-19	6.1000	6.3900	5.8001	5.9800	-0.993%	33,578	-79.181%
2026-02-18	5.1100	6.6150	5.0200	6.0400	+20.559%	88,033	-79.387%
2026-02-17	5.1500	5.1500	4.8101	5.0100	+0.200%	7,600	-75.150%
2026-02-13	5.2399	5.8000	4.9590	5.0000	-0.398%	54,549	-75.100%
2026-02-12	5.5000	5.8616	4.9050	5.0200	-6.518%	39,230	-75.199%
2026-02-11	6.0200	6.1947	5.1500	5.3700	-12.541%	74,629	-76.816%
2026-02-10	5.7600	6.1700	5.0201	6.1400	+0.656%	23,985	-79.723%
2026-02-09	7.1300	12.8300	5.7577	6.1000	-8.819%	325,563	-79.590%
2026-02-06	5.5900	7.1690	5.5900	6.6900	+30.156%	21,940	-81.390%
2026-02-05	6.5000	6.6000	5.0020	5.1400	-22.939%	10,949	-75.778%
2026-02-04	7.5000	7.5000	6.1700	6.6700	-10.829%	5,712	-81.334%
2026-02-03	7.5760	7.8000	7.2110	7.4800	-3.621%	1,499	-83.356%
2026-02-02	7.5900	8.5000	7.4900	7.7610	+6.315%	21,466	-83.958%
2026-01-30	7.5000	8.3930	7.0590	7.3000	-2.667%	2,334	-82.945%
2026-01-29	7.5000	7.8000	6.9770	7.5000	-3.846%	2,722	-83.400%
2026-01-28	7.6000	7.8000	7.5000	7.8000	0.000%	3,007	-84.038%
2026-01-27	7.9400	7.9400	7.3850	7.8000	+4.516%	3,089	-84.038%
2026-01-26	7.8000	7.9130	7.0200	7.4630	-3.840%	11,276	-83.318%
2026-01-23	7.4000	8.5020	7.4000	7.7610	+4.878%	2,376	-83.958%
2026-01-22	7.4980	7.9000	7.3000	7.4000	+2.849%	1,900	-83.176%
2026-01-21	6.9000	7.5600	6.8820	7.1950	+4.563%	3,908	-82.696%
2026-01-20	7.1900	7.1990	6.8490	6.8810	+1.043%	2,127	-81.907%
2026-01-16	6.9000	7.2550	6.5000	6.8100	-2.310%	7,203	-81.718%
2026-01-15	7.3600	7.7800	6.9450	6.9710	-7.053%	7,571	-82.140%
2026-01-14	7.6000	8.1000	7.4000	7.5000	-0.013%	11,097	-83.400%
2026-01-13	7.7900	8.5020	7.5000	7.5010	+0.013%	11,537	-83.402%
2026-01-12	9.1900	9.1900	7.0060	7.5000	-16.667%	38,210	-83.400%
2026-01-09	9.1900	9.2410	8.9000	9.0000	+1.124%	20,691	-86.167%
2026-01-08	8.9000	9.2950	8.8000	8.9000	+1.679%	15,315	-86.011%
2026-01-07	9.1000	9.1720	8.6500	8.7530	+1.566%	54,021	-85.776%
2026-01-06	8.7790	9.6260	8.6180	8.6180	-4.784%	84,051	-85.553%
2026-01-05	8.6050	9.6770	8.5020	9.0510	+6.482%	32,489	-86.245%
2026-01-02	8.0000	8.7890	7.8000	8.5000	+4.925%	9,849	-85.353%
2025-12-31	8.9000	9.0000	8.1000	8.1010	-11.007%	26,866	-84.632%
2025-12-30	9.3000	9.3500	8.8020	9.1030	-3.180%	16,536	-86.323%
2025-12-29	9.5000	9.5000	7.5300	9.4020	-16.054%	48,351	-86.758%
2025-12-26	14.0000	14.0000	10.5000	11.2000	-20.000%	88,485	-88.884%
2025-12-24	15.6000	16.7000	13.4000	14.0000	-11.392%	30,845	-91.107%
2025-12-23	16.9000	17.5000	15.1000	15.8000	-9.972%	7,192	-92.120%
2025-12-22	20.2000	20.4000	17.2000	17.5500	-13.971%	6,638	-92.906%
2025-12-19	29.2000	29.3000	19.9000	20.4000	-29.897%	15,473	-93.897%
2025-12-18	34.5000	34.5000	29.1000	29.1000	-16.857%	2,570	-95.722%
2025-12-17	36.7000	36.7000	35.0000	35.0000	-1.961%	1,245	-96.443%
2025-12-16	36.1000	36.3000	35.7000	35.7000	-2.192%	329	-96.513%
2025-12-15	36.8920	36.8920	36.5000	36.5000	+6.414%	117	-96.589%
2025-12-12	35.9000	37.1500	34.0910	34.3000	-4.722%	790	-96.370%
2025-12-11	35.8000	37.5000	34.6000	36.0000	-0.826%	870	-96.542%
2025-12-10	36.1000	39.6000	35.2000	36.3000	-0.548%	572	-96.570%
2025-12-09	33.0000	37.3300	33.0000	36.5000	+2.241%	1,465	-96.589%
2025-12-08	36.1000	38.1000	35.7000	35.7000	-3.252%	707	-96.513%
2025-12-05	30.6010	36.9000	30.6010	36.9000	+8.211%	1,074	-96.626%
2025-12-04	33.4000	34.1000	31.9000	34.1000	+4.122%	544	-96.349%
2025-12-03	32.7500	32.7500	32.1000	32.7500	-0.152%	114	-96.198%
2025-12-02	33.5000	34.3000	32.8000	32.8000	-0.606%	298	-96.204%
2025-12-01	32.5000	33.0000	31.8000	33.0000	-0.302%	359	-96.227%
2025-11-28	31.7000	33.1000	31.4000	33.1000	+7.468%	427	-96.239%
2025-11-26	30.8000	33.4780	29.8000	30.8000	-0.324%	1,254	-95.958%
2025-11-25	31.1000	33.3000	29.1000	30.9000	-0.962%	2,401	-95.971%
2025-11-24	31.4000	33.6000	31.2000	31.2000	-2.804%	1,133	-96.010%
2025-11-21	27.3000	32.2000	27.3000	32.1000	+13.830%	1,719	-96.121%
2025-11-20	26.0000	34.5000	25.1000	28.2000	+7.634%	7,129	-95.585%
2025-11-19	25.5000	30.4000	24.8440	26.2000	+3.968%	14,427	-95.248%
2025-11-18	26.2000	26.8000	25.0000	25.2000	-6.320%	2,078	-95.060%
2025-11-17	28.7000	32.7000	26.8000	26.9000	-9.428%	1,470	-95.372%
2025-11-14	30.0000	30.8000	29.2000	29.7000	-3.571%	1,749	-95.808%
2025-11-13	35.5000	35.5000	30.8000	30.8000	-12.748%	4,771	-95.958%
2025-11-12	36.6000	37.3000	35.3000	35.3000	-2.486%	274	-96.473%
2025-11-11	38.0000	39.0000	36.0000	36.2000	-2.162%	1,889	-96.561%
2025-11-10	36.5000	40.0000	36.5000	37.0000	+1.928%	511	-96.635%
2025-11-07	39.5000	39.5000	35.3000	36.3000	-8.564%	4,180	-96.570%
2025-11-06	40.1000	40.1000	38.0000	39.7000	-3.171%	1,167	-96.864%
2025-11-05	40.4450	41.0000	40.4450	41.0000	+3.275%	268	-96.963%
2025-11-04	42.1000	42.1000	39.7000	39.7000	-6.147%	1,140	-96.864%
2025-11-03	39.3000	43.2000	39.3000	42.3000	-2.083%	2,288	-97.057%
2025-10-31	40.5670	43.2500	40.5670	43.2000	+0.699%	1,133	-97.118%
2025-10-30	42.2000	43.1000	40.3420	42.9000	+0.234%	860	-97.098%
2025-10-29	40.0000	43.6990	38.8880	42.8000	+6.468%	1,498	-97.091%
2025-10-28	42.2000	42.2000	38.6100	40.2000	-5.189%	1,812	-96.903%
2025-10-27	49.0000	52.5000	39.3000	42.4000	-13.115%	16,486	-97.064%
2025-10-24	41.4000	48.8000	41.4000	48.8000	+19.170%	10,324	-97.449%
2025-10-23	39.2000	42.0000	39.0000	40.9500	+3.409%	1,040	-96.960%
2025-10-22	40.6000	41.0000	38.0000	39.6000	-2.463%	2,309	-96.856%
2025-10-21	40.9000	42.1000	39.5000	40.6000	-4.245%	1,514	-96.933%
2025-10-20	40.0000	43.5000	39.5000	42.4000	+16.804%	12,848	-97.064%
2025-10-17	39.1000	40.6000	36.3000	36.3000	-10.370%	1,799	-96.570%
2025-10-16	40.0000	43.0480	37.7000	40.5000	+0.746%	7,390	-96.926%
2025-10-15	37.0000	40.5000	35.0000	40.2000	+11.357%	3,783	-96.903%
2025-10-14	33.0000	37.3000	31.4000	36.1000	+12.112%	4,069	-96.551%
2025-10-13	34.7000	34.7000	32.1000	32.2000	-6.667%	2,781	-96.134%
2025-10-10	39.8000	40.4000	34.5000	34.5000	-10.853%	10,742	-96.391%
2025-10-09	38.6000	39.6630	38.5150	38.7000	+0.259%	1,211	-96.783%
2025-10-08	39.8000	42.1710	38.6000	38.6000	-2.771%	2,731	-96.775%
2025-10-07	43.9000	46.0000	39.1000	39.7000	-6.808%	6,819	-96.864%
2025-10-06	35.0000	45.5000	33.5500	42.6000	+25.110%	19,474	-97.077%
2025-10-03	35.0000	36.5000	34.0000	34.0500	-2.155%	3,674	-96.344%
2025-10-02	35.9000	35.9000	33.1010	34.8000	-1.834%	328	-96.422%
2025-10-01	30.0200	35.4500	30.0000	35.4500	+14.725%	2,978	-96.488%
2025-09-30	32.3000	32.6000	30.0000	30.9000	-3.135%	411	-95.971%
2025-09-29	32.4000	32.4000	30.9150	31.9000	-1.543%	1,371	-96.097%
2025-09-26	28.0000	33.4000	28.0000	32.4000	+15.714%	3,107	-96.157%
2025-09-25	28.2000	29.9000	28.0000	28.0000	-3.448%	1,340	-95.554%
2025-09-24	30.2000	31.1000	28.3000	29.0000	-6.752%	2,287	-95.707%
2025-09-23	31.5000	32.1000	29.5000	31.1000	-5.758%	5,387	-95.997%
2025-09-22	33.1340	33.8000	32.3340	33.0000	-1.493%	1,850	-96.227%
2025-09-19	33.9000	33.9000	32.3000	33.5000	0.000%	2,505	-96.284%
2025-09-18	34.3000	35.9000	32.6000	33.5000	+3.077%	3,041	-96.284%
2025-09-17	27.9000	34.9000	27.8000	32.5000	+17.754%	13,133	-96.169%
2025-09-16	27.4000	27.9990	26.9010	27.6000	-1.047%	2,057	-95.489%
2025-09-15	27.2000	28.9000	26.8000	27.8920	-0.386%	1,460	-95.536%
2025-09-12	27.9000	29.3180	25.1000	28.0000	+3.321%	2,985	-95.554%
2025-09-11	25.7000	31.7500	25.5000	27.1000	+5.039%	10,128	-95.406%
2025-09-10	24.3000	25.9120	24.3000	25.8000	+4.878%	2,352	-95.174%
2025-09-09	22.8710	24.9500	22.8500	24.6000	+11.818%	2,532	-94.939%
2025-09-08	21.7000	22.0000	20.6200	22.0000	+2.036%	2,104	-94.341%
2025-09-05	21.9170	23.3000	21.5000	21.5610	-1.096%	1,861	-94.226%
2025-09-04	22.5000	23.5050	20.8010	21.8000	-7.234%	7,522	-94.289%
2025-09-03	19.7000	27.5000	19.7000	23.5000	+21.447%	74,221	-94.702%
2025-09-02	19.1000	19.7000	19.1000	19.3500	+0.781%	876	-93.566%
2025-08-29	18.7000	19.2000	18.6000	19.2000	+2.674%	1,152	-93.516%
2025-08-28	18.6000	19.3990	18.6000	18.7000	+1.630%	2,451	-93.342%
2025-08-27	19.4000	19.4990	18.2000	18.4000	+1.099%	2,834	-93.234%
2025-08-26	18.8000	19.7000	18.0000	18.2000	-2.933%	2,733	-93.159%
2025-08-25	19.9000	20.7360	18.0000	18.7500	-3.351%	3,051	-93.360%
2025-08-22	19.0000	19.6090	19.0000	19.4000	+3.743%	425	-93.582%
2025-08-21	21.3000	22.3000	18.7000	18.7000	-12.207%	2,728	-93.342%
2025-08-20	20.0000	21.3000	19.8500	21.3000	+8.122%	603	-94.155%
2025-08-19	21.8570	22.0100	19.6000	19.7000	-7.944%	3,109	-93.680%
2025-08-18	22.9000	22.9000	21.2730	21.4000	-4.464%	1,617	-94.182%
2025-08-15	21.8000	22.9990	21.5000	22.4000	+3.704%	3,492	-94.442%
2025-08-14	21.9000	24.9000	21.6000	21.6000	-5.677%	7,661	-94.236%
2025-08-13	23.4470	23.4470	22.9000	22.9000	-0.435%	518	-94.563%
2025-08-12	22.1430	23.6000	21.8470	23.0000	+1.545%	659	-94.587%
2025-08-11	22.5510	22.6500	22.5510	22.6500	+0.891%	96	-94.503%
2025-08-08	22.1000	22.4500	21.9000	22.4500	+4.360%	468	-94.454%
2025-08-07	23.8000	24.7760	21.3680	21.5120	-8.847%	2,108	-94.213%
2025-08-06	24.4000	24.6000	23.1000	23.6000	-2.881%	2,239	-94.725%
2025-08-05	25.2000	25.6880	23.1320	24.3000	-3.571%	4,015	-94.877%
2025-08-04	24.7000	25.2000	24.0000	25.2000	+5.000%	2,695	-95.060%
2025-08-01	25.3000	25.4050	23.6000	24.0000	-5.882%	1,726	-94.813%
2025-07-31	25.3500	27.3000	25.3500	25.5000	-0.635%	4,997	-95.118%
2025-07-30	27.1000	27.1000	25.0010	25.6630	-6.680%	1,567	-95.149%
2025-07-29	29.1000	29.9000	27.3000	27.5000	-5.498%	2,691	-95.473%
2025-07-28	29.1000	29.6000	27.7190	29.1000	+2.827%	454	-95.722%
2025-07-25	29.1000	29.6640	28.2000	28.3000	-5.667%	1,312	-95.601%
2025-07-24	29.9000	31.6080	29.0000	30.0000	0.000%	3,488	-95.850%
2025-07-23	28.7000	30.2000	26.8000	30.0000	+4.530%	3,746	-95.850%
2025-07-22	27.4000	29.5690	27.4000	28.7000	+4.554%	1,477	-95.662%
2025-07-21	27.1000	29.2990	26.9010	27.4500	+3.977%	3,481	-95.464%
2025-07-18	29.9000	29.9000	24.1500	26.4000	-11.706%	4,675	-95.284%
2025-07-17	36.5000	36.9000	27.5500	29.9000	-18.417%	7,194	-95.836%
2025-07-16	37.5000	37.5000	35.6000	36.6500	-2.005%	1,343	-96.603%
2025-07-15	37.9000	38.7610	35.6000	37.4000	-3.359%	2,665	-96.671%
2025-07-14	38.6000	39.0000	38.0840	38.7000	0.000%	1,056	-96.783%
2025-07-11	38.3000	40.5000	37.3000	38.7000	-2.519%	1,025	-96.783%
2025-07-10	38.4000	39.8000	38.4000	39.7000	+0.253%	1,065	-96.864%
2025-07-09	39.0700	39.7000	39.0000	39.6000	+1.538%	863	-96.856%
2025-07-08	39.5000	40.3000	39.0000	39.0000	-3.465%	617	-96.808%
2025-07-07	40.2000	41.0000	39.0000	40.4000	-1.222%	896	-96.918%
2025-07-03	40.0000	41.4020	40.0000	40.9000	-0.487%	1,432	-96.956%
2025-07-02	40.6000	41.4000	40.4000	41.1000	+1.232%	945	-96.971%
2025-07-01	39.3000	40.9500	39.3000	40.6000	-0.733%	850	-96.933%
2025-06-30	40.0000	42.3000	39.2000	40.9000	-2.387%	1,370	-96.956%
2025-06-27	40.9000	42.2000	38.5770	41.9000	+1.208%	1,564	-97.029%
2025-06-26	38.8500	43.2000	37.5000	41.4000	+4.810%	7,507	-96.993%
2025-06-25	39.3000	39.5000	38.2310	39.5000	-0.253%	388	-96.848%
2025-06-24	38.0400	39.9000	37.8000	39.6000	+1.799%	497	-96.856%
2025-06-23	38.8010	39.4000	36.0000	38.9000	+1.302%	1,045	-96.799%
2025-06-20	36.4450	38.5000	36.4450	38.4000	+4.065%	1,819	-96.758%
2025-06-18	36.3000	37.2000	35.5000	36.9000	+0.545%	1,398	-96.626%
2025-06-17	35.8000	37.5370	35.8000	36.7000	0.000%	972	-96.608%
2025-06-16	36.4000	37.6000	36.2000	36.7000	+1.944%	471	-96.608%
2025-06-13	35.3000	37.8000	35.3000	36.0000	-2.307%	1,605	-96.542%
2025-06-12	37.4000	37.4000	35.2000	36.8500	-1.471%	1,470	-96.621%
2025-06-11	38.3000	38.3000	37.2500	37.4000	-4.103%	719	-96.671%
2025-06-10	39.8000	40.4000	37.8000	39.0000	-4.412%	1,877	-96.808%
2025-06-09	38.3000	40.9000	38.3000	40.8000	-0.244%	1,567	-96.949%
2025-06-06	37.6000	40.9000	37.6000	40.9000	+2.250%	634	-96.956%
2025-06-05	37.5000	41.5000	37.5000	40.0000	-0.249%	2,021	-96.888%
2025-06-04	39.1000	41.5860	38.7000	40.1000	-1.232%	2,117	-96.895%
2025-06-03	39.5000	41.7500	37.5000	40.6000	+8.267%	2,949	-96.933%
2025-06-02	38.0000	38.1070	37.1000	37.5000	-2.344%	1,018	-96.680%
2025-05-30	38.6500	40.7000	38.4000	38.4000	-3.462%	1,748	-96.758%
2025-05-29	39.9000	39.9000	38.2000	39.7770	+2.518%	871	-96.870%
2025-05-28	39.2000	39.2000	38.2000	38.8000	-1.020%	921	-96.791%
2025-05-27	40.2000	40.2000	37.9710	39.2000	+3.704%	2,110	-96.824%
2025-05-23	38.0000	38.9320	35.9000	37.8000	+1.613%	2,662	-96.706%
2025-05-22	37.5180	37.7920	35.6000	37.2000	-0.800%	2,111	-96.653%
2025-05-21	41.6000	41.6000	36.9010	37.5000	-8.537%	3,559	-96.680%
2025-05-20	40.5000	42.1000	40.1000	41.0000	+1.990%	2,528	-96.963%
2025-05-19	41.0000	41.3000	39.3000	40.2000	-2.427%	1,821	-96.903%
2025-05-16	43.0000	44.7000	40.2000	41.2000	-3.963%	4,502	-96.978%
2025-05-15	45.2000	46.6000	41.6000	42.9000	-5.298%	4,704	-97.098%
2025-05-14	47.3000	47.3000	45.2000	45.3000	-2.790%	1,684	-97.252%
2025-05-13	46.1000	49.8000	45.0000	46.6000	-1.062%	2,521	-97.328%
2025-05-12	51.5000	52.9500	47.0000	47.1000	-3.285%	1,572	-97.357%
2025-05-09	53.3570	53.3570	47.3500	48.7000	-3.181%	1,811	-97.444%
2025-05-08	45.5000	53.7000	45.5000	50.3000	+9.629%	10,321	-97.525%
2025-05-07	44.6000	49.8000	42.5080	45.8820	+8.212%	4,444	-97.287%
2025-05-06	49.8000	49.8000	42.0500	42.4000	-15.200%	3,397	-97.064%
2025-05-05	52.1000	54.7530	49.0000	50.0000	-7.236%	1,337	-97.510%
2025-05-02	59.4440	59.4440	51.2000	53.9000	-3.232%	2,767	-97.690%
2025-05-01	58.5000	61.4000	52.0870	55.7000	-6.856%	4,782	-97.765%
2025-04-30	57.6000	60.0000	49.1620	59.8000	+4.000%	3,814	-97.918%
2025-04-29	46.2000	58.0000	46.2000	57.5000	+19.543%	14,419	-97.835%
2025-04-28	47.3000	54.2000	46.3000	48.1000	-1.232%	7,756	-97.412%
2025-04-25	47.1410	54.8000	45.0010	48.7000	+3.178%	7,829	-97.444%
2025-04-24	40.4780	47.2000	39.4000	47.2000	+12.381%	8,371	-97.362%
2025-04-23	38.6760	43.0050	38.6760	42.0000	+1.449%	2,696	-97.036%
2025-04-22	39.5000	42.5000	38.5000	41.4000	+3.090%	6,686	-96.993%
2025-04-21	40.0000	41.1000	39.3000	40.1590	-3.926%	805	-96.900%
2025-04-17	41.2550	43.7670	41.0000	41.8000	-0.476%	895	-97.022%
2025-04-16	42.0000	45.5000	41.2010	42.0000	-1.176%	9,885	-97.036%
2025-04-15	40.2410	43.9990	40.2410	42.5000	-2.074%	5,088	-97.071%
2025-04-14	44.7130	48.0840	41.7010	43.4000	-5.033%	1,895	-97.131%
2025-04-11	42.9000	49.6000	37.4000	45.7000	+17.784%	18,640	-97.276%
2025-04-10	36.8000	40.7760	36.8000	38.8000	+6.593%	588	-96.791%
2025-04-09	32.2000	36.4000	32.2000	36.4000	+13.750%	724	-96.580%
2025-04-08	34.7500	39.1000	32.0000	32.0000	-5.605%	1,458	-96.109%
2025-04-07	33.9000	33.9000	33.0000	33.9000	+0.127%	880	-96.327%
2025-04-04	34.0000	34.0050	32.3590	33.8570	-8.987%	899	-96.323%
2025-04-03	40.2000	41.8000	36.7000	37.2000	-11.005%	1,206	-96.653%
2025-04-02	42.0000	44.1360	39.3000	41.8000	-2.336%	1,011	-97.022%
2025-04-01	39.7000	44.1560	39.7000	42.8000	+2.638%	899	-97.091%
2025-03-31	42.5000	43.0000	40.2500	41.7000	-7.539%	612	-97.014%
2025-03-28	49.8000	49.8000	45.1000	45.1000	-6.042%	452	-97.239%
2025-03-27	48.5500	49.6020	47.3000	48.0000	-4.000%	1,628	-97.406%
2025-03-26	45.0000	50.0000	45.0000	50.0000	+7.066%	1,343	-97.510%
2025-03-25	48.0000	48.0000	44.4450	46.7000	-5.043%	1,259	-97.334%
2025-03-24	48.9000	49.1800	47.5000	49.1800	+0.573%	1,029	-97.468%
2025-03-21	44.2500	48.9180	42.7000	48.9000	+13.721%	1,328	-97.454%
2025-03-20	45.7000	45.7000	43.0000	43.0000	-8.898%	866	-97.105%
2025-03-19	46.1000	47.2000	45.0000	47.2000	+0.640%	934	-97.362%
2025-03-18	44.2610	48.0500	44.2610	46.9000	-1.677%	488	-97.345%
2025-03-17	47.9500	47.9500	46.6000	47.7000	-3.597%	820	-97.390%
2025-03-14	44.1000	49.6000	43.5000	49.4800	+17.530%	1,343	-97.484%
2025-03-13	42.5000	46.4000	40.6000	42.1000	+0.238%	2,132	-97.043%
2025-03-12	39.5000	42.5000	39.1000	42.0000	+7.417%	1,931	-97.036%
2025-03-11	36.6000	40.8000	35.0000	39.1000	+5.676%	4,479	-96.816%
2025-03-10	39.0000	39.0000	36.1990	37.0000	-5.371%	909	-96.635%
2025-03-07	39.6000	40.3570	38.5000	39.1000	-2.250%	1,801	-96.816%
2025-03-06	38.4000	42.3000	36.6030	40.0000	+4.167%	3,071	-96.888%
2025-03-05	34.0000	43.8000	33.0000	38.4000	+14.970%	11,378	-96.758%
2025-03-04	36.0000	36.0000	31.4000	33.4000	-7.222%	5,571	-96.272%
2025-03-03	39.4000	39.8420	35.8000	36.0000	-11.330%	2,919	-96.542%
2025-02-28	39.1000	41.6380	39.1000	40.6000	+1.754%	2,872	-96.933%
2025-02-27	41.8000	44.0000	39.0330	39.9000	-2.683%	3,435	-96.880%
2025-02-26	39.4000	42.6000	39.4000	41.0000	+4.326%	4,911	-96.963%
2025-02-25	41.1000	42.6000	38.8000	39.3000	-5.529%	3,320	-96.832%
2025-02-24	43.4000	43.4000	38.8000	41.6000	-1.887%	3,973	-97.007%
2025-02-21	46.3000	46.3000	42.4000	42.4000	-8.423%	1,271	-97.064%
2025-02-20	45.0000	46.3000	42.3000	46.3000	+3.579%	3,948	-97.311%
2025-02-19	47.1000	47.1000	43.8000	44.7000	-5.096%	3,883	-97.215%
2025-02-18	48.4000	51.4000	45.0010	47.1000	-3.681%	5,856	-97.357%
2025-02-14	49.0000	51.5010	48.1910	48.9000	-2.976%	6,209	-97.454%
2025-02-13	50.3000	52.2000	48.7000	50.4000	-4.000%	8,039	-97.530%
2025-02-12	48.5000	52.6000	48.5000	52.5000	+6.491%	7,653	-97.629%
2025-02-11	48.4000	50.0000	47.5000	49.3000	-0.404%	4,935	-97.475%
2025-02-10	50.9000	51.8000	48.3000	49.5000	-2.750%	2,874	-97.485%
2025-02-07	49.2000	51.2500	48.1350	50.9000	+4.733%	5,846	-97.554%
2025-02-06	48.6000	52.8130	47.1000	48.6000	-2.410%	8,862	-97.438%
2025-02-05	46.8000	53.8000	46.4000	49.8000	+6.867%	19,211	-97.500%
2025-02-04	49.7000	52.9800	44.2000	46.6000	-2.510%	11,353	-97.328%
2025-02-03	48.7000	55.0000	45.1860	47.8000	-21.511%	31,007	-97.395%
2025-01-31	37.4000	93.4000	35.3030	60.9000	+62.487%	173,077	-97.956%
2025-01-30	42.1300	42.4600	35.0000	37.4800	-19.328%	15,257	-96.678%
2025-01-29	55.3000	55.3200	41.0000	46.4600	-19.354%	23,261	-97.320%
2025-01-28	56.3500	57.6100	54.6200	57.6100	-0.843%	1,891	-97.839%
2025-01-27	61.0000	61.9900	58.0000	58.1000	-5.158%	3,112	-97.857%
2025-01-24	60.0300	63.0300	58.0000	61.2600	+1.306%	4,953	-97.968%
2025-01-23	66.1200	66.9800	56.0000	60.4700	-11.204%	4,972	-97.941%
2025-01-22	63.0000	73.7500	63.0000	68.1000	+16.251%	18,453	-98.172%
2025-01-21	56.0000	61.0000	54.1000	58.5800	+5.360%	4,497	-97.875%
2025-01-17	53.0000	56.0000	52.2600	55.6000	+4.906%	3,234	-97.761%
2025-01-16	54.9400	56.6400	51.2000	53.0000	-6.427%	4,665	-97.651%
2025-01-15	58.1600	62.9300	53.5000	56.6400	-2.947%	7,434	-97.802%
2025-01-14	60.0000	67.0000	56.7400	58.3600	-1.916%	4,318	-97.867%
2025-01-13	59.8800	64.9900	54.0000	59.5000	-1.196%	9,216	-97.908%
2025-01-10	62.0000	66.6000	53.0000	60.2200	-9.580%	12,781	-97.933%
2025-01-08	74.6500	74.7100	64.6800	66.6000	-23.272%	21,241	-98.131%
2025-01-07	85.9000	95.0000	75.0000	86.8000	-10.515%	43,153	-98.566%
2025-01-06	100.0000	109.0000	84.0400	97.0000	+1.147%	228,348	-98.716%
2025-01-03	45.4400	108.0000	39.5100	95.9000	+177.569%	2,609,258	-98.702%
2025-01-02	34.2000	36.1700	32.1100	34.5500	-1.286%	15,545	-96.397%
2024-12-31	47.5000	47.7000	34.0000	35.0000	-27.835%	22,844	-96.443%
2024-12-30	38.0000	49.0000	37.5000	48.5000	+29.333%	51,565	-97.433%
2024-12-27	27.2500	55.0000	26.5200	37.5000	+41.509%	232,634	-96.680%
2024-12-26	25.2000	27.0300	25.2000	26.5000	+0.341%	1,226	-95.302%
2024-12-24	27.0300	28.0000	25.7400	26.4100	+0.038%	2,708	-95.286%
2024-12-23	23.0000	27.0300	23.0000	26.4000	+16.402%	5,140	-95.284%
2024-12-20	24.4000	28.0000	22.2000	22.6800	+1.841%	8,358	-94.511%
2024-12-19	22.7200	23.9500	22.0000	22.2700	+0.542%	1,243	-94.410%
2024-12-18	22.3200	24.0000	22.0000	22.1500	-4.196%	3,076	-94.379%
2024-12-17	23.9000	26.9900	22.0000	23.1200	-0.474%	1,786	-94.615%
2024-12-16	25.6500	25.6500	23.2000	23.2300	-7.817%	4,155	-94.641%
2024-12-13	26.3300	26.5500	24.6000	25.2000	-1.370%	2,493	-95.060%
2024-12-12	25.6000	26.1800	24.5900	25.5500	+3.904%	1,960	-95.127%
2024-12-11	26.5100	27.0000	24.5900	24.5900	-5.677%	961	-94.937%
2024-12-10	26.4900	27.6700	25.5100	26.0700	-2.724%	1,277	-95.224%
2024-12-09	26.0000	28.1200	24.1000	26.8000	+5.512%	2,074	-95.354%
2024-12-06	26.0000	26.6500	24.5000	25.4000	-0.936%	3,631	-95.098%
2024-12-05	27.9400	27.9400	25.1000	25.6400	-8.396%	2,312	-95.144%
2024-12-04	27.9000	28.8000	26.8900	27.9900	+0.323%	1,505	-95.552%
2024-12-03	27.6800	28.0200	26.5900	27.9000	+3.333%	1,256	-95.538%
2024-12-02	25.3400	27.9500	25.3400	27.0000	+3.846%	2,529	-95.389%
2024-11-29	25.6700	26.2600	25.4000	26.0000	+2.362%	467	-95.212%
2024-11-27	23.7000	26.2500	23.5000	25.4000	+2.585%	966	-95.098%
2024-11-26	24.4000	26.6800	24.2000	24.7600	+0.650%	1,028	-94.972%
2024-11-25	27.0000	27.6700	24.0000	24.6000	-5.747%	5,371	-94.939%
2024-11-22	25.6400	26.9400	24.1000	26.1000	+2.353%	1,605	-95.230%
2024-11-21	24.0000	25.8100	23.6100	25.5000	+6.250%	1,016	-95.118%
2024-11-20	24.3200	25.0400	23.0000	24.0000	-1.316%	1,422	-94.813%
2024-11-19	24.8400	26.0000	23.0200	24.3200	+2.616%	2,714	-94.881%
2024-11-18	23.0000	24.9100	23.0000	23.7000	+1.282%	1,083	-94.747%
2024-11-15	24.9000	24.9000	23.0300	23.4000	-3.306%	485	-94.679%
2024-11-14	23.3200	24.9600	23.2500	24.2000	+3.774%	667	-94.855%
2024-11-13	23.5000	25.0000	23.2500	23.3200	-6.157%	1,103	-94.661%
2024-11-12	23.7000	24.9400	23.0800	24.8500	+4.852%	1,067	-94.990%
2024-11-11	24.0700	24.9900	23.0000	23.7000	-4.512%	2,449	-94.747%
2024-11-08	25.2500	25.2500	23.7000	24.8200	+1.513%	864	-94.984%
2024-11-07	25.5000	26.0000	23.7000	24.4500	-0.367%	1,512	-94.908%
2024-11-06	24.3000	26.4900	23.0000	24.5400	+1.826%	1,233	-94.927%

.dark-mode .G5d3mS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G5d3mS{ color: #333333; background-color: white; border: 2px solid #333333; }FCUVFocus Universal Inc. Common Stockstock NASDAQ

FCUV
Focus Universal Inc. Common Stock
stock NASDAQ