Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
4.360
+0.010 (0.23%)
At close: Mar 6, 2026, 4:00 PM EST
4.500
+0.140 (3.21%)
After-hours: Mar 6, 2026, 7:56 PM EST
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.36 | 4.77 | 4.25 | 4.36 | 4.36 | 0.23% | 14,013 |
| Mar 5, 2026 | 4.66 | 4.83 | 4.13 | 4.35 | 4.35 | -10.31% | 16,857 |
| Mar 4, 2026 | 4.76 | 5.02 | 4.67 | 4.85 | 4.85 | 2.11% | 7,783 |
| Mar 3, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -5.19% | 7,193 |
| Mar 2, 2026 | 5.00 | 5.28 | 4.93 | 5.01 | 5.01 | 0.40% | 9,729 |
| Feb 27, 2026 | 5.20 | 5.20 | 4.99 | 4.99 | 4.99 | -5.94% | 3,428 |
| Feb 26, 2026 | 5.00 | 5.31 | 4.81 | 5.31 | 5.30 | 3.01% | 11,270 |
| Feb 25, 2026 | 5.24 | 5.67 | 4.90 | 5.15 | 5.15 | -0.68% | 31,087 |
| Feb 24, 2026 | 5.14 | 5.21 | 5.02 | 5.19 | 5.19 | 1.87% | 4,551 |
| Feb 23, 2026 | 5.39 | 5.62 | 5.07 | 5.09 | 5.09 | -8.94% | 8,757 |
| Feb 20, 2026 | 5.81 | 5.96 | 5.38 | 5.59 | 5.59 | -6.52% | 20,460 |
| Feb 19, 2026 | 6.10 | 6.39 | 5.80 | 5.98 | 5.98 | -0.99% | 31,367 |
| Feb 18, 2026 | 5.11 | 6.62 | 5.02 | 6.04 | 6.04 | 20.56% | 80,058 |
| Feb 17, 2026 | 5.15 | 5.15 | 4.81 | 5.01 | 5.01 | 0.20% | 7,600 |
| Feb 13, 2026 | 5.24 | 5.80 | 4.96 | 5.00 | 5.00 | -0.40% | 54,549 |
| Feb 12, 2026 | 5.50 | 5.86 | 4.91 | 5.02 | 5.02 | -6.52% | 39,230 |
| Feb 11, 2026 | 6.02 | 6.20 | 5.15 | 5.37 | 5.37 | -12.54% | 74,629 |
| Feb 10, 2026 | 5.76 | 6.17 | 5.02 | 6.14 | 6.14 | 0.66% | 23,985 |
| Feb 9, 2026 | 7.13 | 12.83 | 5.76 | 6.10 | 6.10 | -8.82% | 325,563 |
| Feb 6, 2026 | 5.59 | 7.17 | 5.59 | 6.69 | 6.69 | 30.16% | 21,939 |
| Feb 5, 2026 | 6.50 | 6.60 | 5.00 | 5.14 | 5.14 | -22.94% | 10,948 |
| Feb 4, 2026 | 7.50 | 7.50 | 6.17 | 6.67 | 6.67 | -10.83% | 5,712 |
| Feb 3, 2026 | 7.58 | 7.80 | 7.21 | 7.48 | 7.48 | -3.62% | 1,499 |
| Feb 2, 2026 | 7.59 | 8.50 | 7.49 | 7.76 | 7.76 | 6.32% | 21,465 |
| Jan 30, 2026 | 7.50 | 8.39 | 7.06 | 7.30 | 7.30 | -2.67% | 2,333 |
| Jan 29, 2026 | 7.50 | 7.80 | 6.98 | 7.50 | 7.50 | -3.85% | 2,722 |
| Jan 28, 2026 | 7.60 | 7.80 | 7.50 | 7.80 | 7.80 | - | 3,007 |
| Jan 27, 2026 | 7.94 | 7.94 | 7.39 | 7.80 | 7.80 | 4.52% | 3,089 |
| Jan 26, 2026 | 7.80 | 7.91 | 7.02 | 7.46 | 7.46 | -3.84% | 11,276 |
| Jan 23, 2026 | 7.40 | 8.50 | 7.40 | 7.76 | 7.76 | 4.88% | 2,376 |
| Jan 22, 2026 | 7.50 | 7.90 | 7.30 | 7.40 | 7.40 | 2.85% | 1,900 |
| Jan 21, 2026 | 6.90 | 7.56 | 6.88 | 7.20 | 7.20 | 4.56% | 3,907 |
| Jan 20, 2026 | 7.19 | 7.20 | 6.85 | 6.88 | 6.88 | 1.04% | 2,127 |
| Jan 16, 2026 | 6.90 | 7.26 | 6.50 | 6.81 | 6.81 | -2.31% | 7,202 |
| Jan 15, 2026 | 7.36 | 7.78 | 6.95 | 6.97 | 6.97 | -7.05% | 7,570 |
| Jan 14, 2026 | 7.60 | 8.10 | 7.40 | 7.50 | 7.50 | -0.01% | 11,096 |
| Jan 13, 2026 | 7.79 | 8.50 | 7.50 | 7.50 | 7.50 | 0.01% | 11,536 |
| Jan 12, 2026 | 9.19 | 9.19 | 7.01 | 7.50 | 7.50 | -16.67% | 38,210 |
| Jan 9, 2026 | 9.19 | 9.24 | 8.90 | 9.00 | 9.00 | 1.12% | 20,691 |
| Jan 8, 2026 | 8.90 | 9.30 | 8.80 | 8.90 | 8.90 | 1.68% | 15,314 |
| Jan 7, 2026 | 9.10 | 9.17 | 8.65 | 8.75 | 8.75 | 1.57% | 54,021 |
| Jan 6, 2026 | 8.78 | 9.63 | 8.62 | 8.62 | 8.62 | -4.78% | 84,051 |
| Jan 5, 2026 | 8.61 | 9.68 | 8.50 | 9.05 | 9.05 | 6.48% | 32,488 |
| Jan 2, 2026 | 8.00 | 8.79 | 7.80 | 8.50 | 8.50 | 4.93% | 9,848 |
| Dec 31, 2025 | 8.90 | 9.00 | 8.10 | 8.10 | 8.10 | -11.01% | 26,866 |
| Dec 30, 2025 | 9.30 | 9.35 | 8.80 | 9.10 | 9.10 | -3.18% | 16,536 |
| Dec 29, 2025 | 9.50 | 9.50 | 7.53 | 9.40 | 9.40 | -16.05% | 48,351 |
| Dec 26, 2025 | 14.00 | 14.00 | 10.50 | 11.20 | 11.20 | -20.00% | 88,484 |
| Dec 24, 2025 | 15.60 | 16.70 | 13.40 | 14.00 | 14.00 | -11.39% | 30,844 |
| Dec 23, 2025 | 16.90 | 17.50 | 15.10 | 15.80 | 15.80 | -9.97% | 7,191 |
| Dec 22, 2025 | 20.20 | 20.40 | 17.20 | 17.55 | 17.55 | -13.97% | 6,638 |
| Dec 19, 2025 | 29.20 | 29.30 | 19.90 | 20.40 | 20.40 | -29.90% | 15,472 |
| Dec 18, 2025 | 34.50 | 34.50 | 29.10 | 29.10 | 29.10 | -16.86% | 2,570 |
| Dec 17, 2025 | 36.70 | 36.70 | 35.00 | 35.00 | 35.00 | -1.96% | 1,244 |
| Dec 16, 2025 | 36.10 | 36.30 | 35.70 | 35.70 | 35.70 | -2.19% | 329 |
| Dec 15, 2025 | 36.89 | 36.89 | 36.50 | 36.50 | 36.50 | 6.41% | 116 |
| Dec 12, 2025 | 35.90 | 37.15 | 34.09 | 34.30 | 34.30 | -4.72% | 789 |
| Dec 11, 2025 | 35.80 | 37.50 | 34.60 | 36.00 | 36.00 | -0.83% | 869 |
| Dec 10, 2025 | 36.10 | 39.60 | 35.20 | 36.30 | 36.30 | -0.55% | 571 |
| Dec 9, 2025 | 33.00 | 37.33 | 33.00 | 36.50 | 36.50 | 2.24% | 1,464 |
| Dec 8, 2025 | 36.10 | 38.10 | 35.70 | 35.70 | 35.70 | -3.25% | 706 |
| Dec 5, 2025 | 30.60 | 36.90 | 30.60 | 36.90 | 36.90 | 8.21% | 1,073 |
| Dec 4, 2025 | 33.40 | 34.10 | 31.90 | 34.10 | 34.10 | 4.12% | 544 |
| Dec 3, 2025 | 32.75 | 32.75 | 32.10 | 32.75 | 32.75 | -0.15% | 114 |
| Dec 2, 2025 | 33.50 | 34.30 | 32.80 | 32.80 | 32.80 | -0.61% | 297 |
| Dec 1, 2025 | 32.50 | 33.00 | 31.80 | 33.00 | 33.00 | -0.30% | 359 |
| Nov 28, 2025 | 31.70 | 33.10 | 31.40 | 33.10 | 33.10 | 7.47% | 427 |
| Nov 26, 2025 | 30.80 | 33.48 | 29.80 | 30.80 | 30.80 | -0.32% | 1,253 |
| Nov 25, 2025 | 31.10 | 33.30 | 29.10 | 30.90 | 30.90 | -0.96% | 2,400 |
| Nov 24, 2025 | 31.40 | 33.60 | 31.20 | 31.20 | 31.20 | -2.80% | 1,132 |
| Nov 21, 2025 | 27.30 | 32.20 | 27.30 | 32.10 | 32.10 | 13.83% | 1,718 |
| Nov 20, 2025 | 26.00 | 34.50 | 25.10 | 28.20 | 28.20 | 7.63% | 7,129 |
| Nov 19, 2025 | 25.50 | 30.40 | 24.84 | 26.20 | 26.20 | 3.97% | 14,427 |
| Nov 18, 2025 | 26.20 | 26.80 | 25.00 | 25.20 | 25.20 | -6.32% | 2,077 |
| Nov 17, 2025 | 28.70 | 32.70 | 26.80 | 26.90 | 26.90 | -9.43% | 1,469 |
| Nov 14, 2025 | 30.00 | 30.80 | 29.20 | 29.70 | 29.70 | -3.57% | 1,749 |
| Nov 13, 2025 | 35.50 | 35.50 | 30.80 | 30.80 | 30.80 | -12.75% | 4,771 |
| Nov 12, 2025 | 36.60 | 37.30 | 35.30 | 35.30 | 35.30 | -2.49% | 274 |
| Nov 11, 2025 | 38.00 | 39.00 | 36.00 | 36.20 | 36.20 | -2.16% | 1,889 |
| Nov 10, 2025 | 36.50 | 40.00 | 36.50 | 37.00 | 37.00 | 1.93% | 511 |
| Nov 7, 2025 | 39.50 | 39.50 | 35.30 | 36.30 | 36.30 | -8.56% | 4,179 |
| Nov 6, 2025 | 40.10 | 40.10 | 38.00 | 39.70 | 39.70 | -3.17% | 1,167 |
| Nov 5, 2025 | 40.45 | 41.00 | 40.45 | 41.00 | 41.00 | 3.27% | 267 |
| Nov 4, 2025 | 42.10 | 42.10 | 39.70 | 39.70 | 39.70 | -6.15% | 1,140 |
| Nov 3, 2025 | 39.30 | 43.20 | 39.30 | 42.30 | 42.30 | -2.08% | 2,287 |
| Oct 31, 2025 | 40.57 | 43.25 | 40.57 | 43.20 | 43.20 | 0.70% | 1,132 |
| Oct 30, 2025 | 42.20 | 43.10 | 40.34 | 42.90 | 42.90 | 0.23% | 859 |
| Oct 29, 2025 | 40.00 | 43.70 | 38.89 | 42.80 | 42.80 | 6.47% | 1,497 |
| Oct 28, 2025 | 42.20 | 42.20 | 38.61 | 40.20 | 40.20 | -5.19% | 1,811 |
| Oct 27, 2025 | 49.00 | 52.50 | 39.30 | 42.40 | 42.40 | -13.11% | 16,486 |
| Oct 24, 2025 | 41.40 | 48.80 | 41.40 | 48.80 | 48.80 | 19.17% | 10,324 |
| Oct 23, 2025 | 39.20 | 42.00 | 39.00 | 40.95 | 40.95 | 3.41% | 1,040 |
| Oct 22, 2025 | 40.60 | 41.00 | 38.00 | 39.60 | 39.60 | -2.46% | 2,309 |
| Oct 21, 2025 | 40.90 | 42.10 | 39.50 | 40.60 | 40.60 | -4.25% | 1,514 |
| Oct 20, 2025 | 40.00 | 43.50 | 39.50 | 42.40 | 42.40 | 16.80% | 12,848 |
| Oct 17, 2025 | 39.10 | 40.60 | 36.30 | 36.30 | 36.30 | -10.37% | 1,798 |
| Oct 16, 2025 | 40.00 | 43.05 | 37.70 | 40.50 | 40.50 | 0.75% | 7,389 |
| Oct 15, 2025 | 37.00 | 40.50 | 35.00 | 40.20 | 40.20 | 11.36% | 3,782 |
| Oct 14, 2025 | 33.00 | 37.30 | 31.40 | 36.10 | 36.10 | 12.11% | 4,069 |
| Oct 13, 2025 | 34.70 | 34.70 | 32.10 | 32.20 | 32.20 | -6.67% | 2,781 |