Focus Universal Inc. (FCUV)
NASDAQ: FCUV · Real-Time Price · USD
1.400
-0.110 (-7.28%)
At close: Apr 28, 2026, 4:00 PM EDT
1.480
+0.080 (5.71%)
After-hours: Apr 28, 2026, 7:32 PM EDT
Focus Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.48 | 1.48 | 1.30 | 1.40 | 1.40 | -7.42% | 65,925 |
| Apr 27, 2026 | 1.58 | 1.58 | 1.44 | 1.51 | 1.51 | -1.31% | 47,946 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.42 | 1.53 | 1.53 | -12.57% | 86,631 |
| Apr 23, 2026 | 2.01 | 2.10 | 1.65 | 1.75 | 1.75 | -16.27% | 134,101 |
| Apr 22, 2026 | 1.99 | 2.13 | 1.93 | 2.09 | 2.09 | 2.45% | 38,211 |
| Apr 21, 2026 | 1.94 | 2.18 | 1.94 | 2.04 | 2.04 | 5.15% | 98,871 |
| Apr 20, 2026 | 1.91 | 2.03 | 1.86 | 1.94 | 1.94 | 2.65% | 71,370 |
| Apr 17, 2026 | 2.12 | 2.12 | 1.88 | 1.89 | 1.89 | -9.57% | 120,086 |
| Apr 16, 2026 | 2.20 | 2.31 | 2.00 | 2.09 | 2.09 | -4.13% | 113,380 |
| Apr 15, 2026 | 2.74 | 2.74 | 1.98 | 2.18 | 2.18 | -17.74% | 281,086 |
| Apr 14, 2026 | 3.18 | 3.35 | 2.52 | 2.65 | 2.65 | -18.21% | 260,606 |
| Apr 13, 2026 | 3.01 | 3.29 | 3.00 | 3.24 | 3.24 | 5.54% | 99,449 |
| Apr 10, 2026 | 2.71 | 3.37 | 2.61 | 3.07 | 3.07 | 11.23% | 256,471 |
| Apr 9, 2026 | 3.16 | 3.24 | 2.71 | 2.76 | 2.76 | -16.11% | 137,653 |
| Apr 8, 2026 | 3.81 | 4.00 | 3.15 | 3.29 | 3.29 | -12.85% | 344,036 |
| Apr 7, 2026 | 4.13 | 4.14 | 3.46 | 3.78 | 3.78 | -34.23% | 1,004,610 |
| Apr 6, 2026 | 7.48 | 9.48 | 5.32 | 5.74 | 5.74 | 71.86% | 51,888,788 |
| Apr 2, 2026 | 3.90 | 3.90 | 3.21 | 3.34 | 3.34 | -8.74% | 10,469 |
| Apr 1, 2026 | 3.61 | 3.78 | 3.60 | 3.66 | 3.66 | 1.39% | 3,506 |
| Mar 31, 2026 | 3.88 | 3.88 | 3.50 | 3.61 | 3.61 | 0.28% | 5,735 |
| Mar 30, 2026 | 3.94 | 3.94 | 3.60 | 3.60 | 3.60 | -6.01% | 2,256 |
| Mar 27, 2026 | 3.16 | 3.83 | 3.05 | 3.83 | 3.83 | 27.67% | 18,803 |
| Mar 26, 2026 | 3.51 | 3.80 | 2.74 | 3.00 | 3.00 | -11.24% | 27,384 |
| Mar 25, 2026 | 4.49 | 5.20 | 2.74 | 3.38 | 3.38 | -26.20% | 123,402 |
| Mar 24, 2026 | 4.29 | 4.60 | 4.29 | 4.58 | 4.58 | 5.53% | 12,954 |
| Mar 23, 2026 | 4.20 | 4.35 | 4.17 | 4.34 | 4.34 | 3.33% | 5,216 |
| Mar 20, 2026 | 4.40 | 4.52 | 4.20 | 4.20 | 4.20 | -1.18% | 26,447 |
| Mar 19, 2026 | 4.20 | 4.40 | 4.20 | 4.25 | 4.25 | -7.61% | 3,111 |
| Mar 18, 2026 | 4.31 | 4.60 | 4.22 | 4.60 | 4.60 | 4.55% | 16,979 |
| Mar 17, 2026 | 4.24 | 4.49 | 3.94 | 4.40 | 4.40 | 5.01% | 21,530 |
| Mar 16, 2026 | 4.24 | 4.24 | 3.84 | 4.19 | 4.19 | 3.00% | 7,566 |
| Mar 13, 2026 | 4.03 | 4.29 | 3.72 | 4.07 | 4.07 | -3.14% | 11,523 |
| Mar 12, 2026 | 4.22 | 4.37 | 4.13 | 4.20 | 4.20 | -5.19% | 12,800 |
| Mar 11, 2026 | 4.81 | 4.89 | 4.07 | 4.43 | 4.43 | -20.69% | 90,646 |
| Mar 10, 2026 | 4.50 | 5.72 | 4.50 | 5.59 | 5.59 | 28.12% | 311,387 |
| Mar 9, 2026 | 4.30 | 4.80 | 4.16 | 4.36 | 4.36 | - | 7,653 |
| Mar 6, 2026 | 4.36 | 4.77 | 4.25 | 4.36 | 4.36 | 0.23% | 16,530 |
| Mar 5, 2026 | 4.66 | 4.83 | 4.13 | 4.35 | 4.35 | -10.31% | 16,858 |
| Mar 4, 2026 | 4.76 | 5.02 | 4.67 | 4.85 | 4.85 | 2.11% | 7,962 |
| 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% | 9,938 |
| Feb 27, 2026 | 5.20 | 5.20 | 4.99 | 4.99 | 4.99 | -5.94% | 3,431 |
| Feb 26, 2026 | 5.00 | 5.31 | 4.81 | 5.31 | 5.30 | 3.01% | 11,624 |
| Feb 25, 2026 | 5.24 | 5.67 | 4.90 | 5.15 | 5.15 | -0.68% | 32,387 |
| Feb 24, 2026 | 5.14 | 5.21 | 5.02 | 5.19 | 5.19 | 1.87% | 4,759 |
| Feb 23, 2026 | 5.39 | 5.62 | 5.07 | 5.09 | 5.09 | -8.94% | 8,777 |
| Feb 20, 2026 | 5.81 | 5.96 | 5.38 | 5.59 | 5.59 | -6.52% | 20,856 |
| Feb 19, 2026 | 6.10 | 6.39 | 5.80 | 5.98 | 5.98 | -0.99% | 33,578 |
| Feb 18, 2026 | 5.11 | 6.62 | 5.02 | 6.04 | 6.04 | 20.56% | 88,033 |
| 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 |