NASDAQ : FCUV
Focus Universal Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 3.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Focus Universal Inc. (FCUV) closed at 3.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.39 | 3.39 | 3.3 | 3.31 | 3,914 | +1.22% |
| 2026-10-30 | 3.661 | 3.661 | 3.27 | 3.27 | 15,923 | -3.96% |
| 2026-10-29 | 3.448 | 3.47 | 3.4 | 3.405 | 3,850 | -2.71% |
| 2026-10-28 | 3.585 | 3.69 | 3.477 | 3.5 | 3,703 | +0.86% |
| 2026-10-27 | 3.42 | 3.57 | 3.41 | 3.47 | 6,523 | -1.98% |
| 2026-10-26 | 3.445 | 3.54 | 3.34 | 3.54 | 2,719 | +3.96% |
| 2026-10-23 | 3.26 | 3.49 | 3.21 | 3.405 | 11,275 | +4.13% |
| 2026-10-22 | 3.3 | 3.463 | 3.2 | 3.27 | 15,590 | -3.82% |
| 2026-10-21 | 3.424 | 3.549 | 3.4 | 3.4 | 5,040 | -0.15% |
| 2026-10-20 | 3.43 | 3.558 | 3.4 | 3.405 | 12,570 | -4.08% |
| 2026-10-19 | 3.46 | 3.69 | 3.43 | 3.55 | 46,343 | +0.28% |
| 2026-10-16 | 3.73 | 3.83 | 3.45 | 3.54 | 19,660 | +1.14% |
| 2026-10-15 | 3.54 | 3.596 | 3.4 | 3.5 | 39,660 | -3.58% |
| 2026-10-14 | 3.8 | 4.04 | 3.538 | 3.63 | 31,177 | -10.37% |
| 2026-10-13 | 3.9 | 4.06 | 3.5 | 4.05 | 45,926 | +2.02% |
| 2026-10-12 | 4.12 | 4.245 | 3.88 | 3.97 | 18,783 | -4.80% |
| 2026-10-09 | 4.45 | 4.484 | 4.01 | 4.17 | 45,190 | -6.08% |
| 2026-10-08 | 4.59 | 4.6 | 4.23 | 4.44 | 28,891 | -1.55% |
| 2026-10-07 | 4.33 | 4.76 | 4.31 | 4.51 | 43,221 | +5.87% |
| 2026-10-06 | 4.68 | 4.68 | 4.17 | 4.26 | 19,608 | -1.39% |
| 2026-10-05 | 4.31 | 4.66 | 4.26 | 4.32 | 11,867 | -1.48% |
| 2026-10-02 | 4.44 | 4.564 | 4.25 | 4.385 | 16,415 | -2.45% |
| 2026-10-01 | 4.5 | 4.72 | 4.173 | 4.495 | 39,401 | +8.31% |
| 2026-09-30 | 4.7 | 4.78 | 4.15 | 4.15 | 42,598 | -12.82% |
| 2026-09-29 | 4.87 | 4.909 | 4.696 | 4.76 | 12,902 | -4.42% |
| 2026-09-28 | 4.5 | 5 | 4.4 | 4.98 | 41,437 | +10.18% |
| 2026-09-25 | 4.73 | 4.761 | 4.51 | 4.52 | 18,623 | -4.44% |
| 2026-09-24 | 4.69 | 4.96 | 4.66 | 4.73 | 38,010 | -1.87% |
| 2026-09-23 | 4.64 | 4.82 | 4.53 | 4.82 | 31,060 | +3.43% |
| 2026-09-22 | 4.73 | 4.743 | 4.5 | 4.66 | 62,381 | -2.71% |
| 2026-09-21 | 5.11 | 5.11 | 4.73 | 4.79 | 108,586 | -6.26% |
| 2026-09-18 | 5.36 | 5.36 | 5.08 | 5.11 | 27,052 | -3.13% |
| 2026-09-17 | 5.06 | 5.37 | 5.05 | 5.275 | 62,444 | +1.83% |
| 2026-09-16 | 5.33 | 5.44 | 5.04 | 5.18 | 59,010 | -3.72% |
| 2026-09-15 | 5.52 | 5.55 | 5.27 | 5.38 | 47,362 | -1.10% |
| 2026-09-14 | 5.5 | 5.692 | 5.31 | 5.44 | 66,559 | -4.56% |
| 2026-09-11 | 5.87 | 5.92 | 5.61 | 5.7 | 145,756 | +3.26% |
| 2026-09-10 | 5.34 | 5.85 | 5.3 | 5.52 | 111,599 | +0.45% |
| 2026-09-09 | 5.5 | 5.9 | 5.31 | 5.495 | 295,993 | -7.02% |
| 2026-09-08 | 8.2 | 8.5 | 5.75 | 5.91 | 1,390,410 | -65.24% |
| 2026-09-04 | 19.99 | 23 | 17 | 17 | 1,382,886 | -13.66% |
| 2026-09-03 | 15.36 | 19.95 | 15.31 | 19.69 | 393,312 | +29.88% |
| 2026-09-02 | 11.35 | 16 | 10.49 | 15.16 | 678,665 | +33.57% |
| 2026-09-01 | 9.96 | 11.9 | 9.401 | 11.35 | 364,073 | +15.23% |
| 2026-08-31 | 9.83 | 10.335 | 9.41 | 9.85 | 262,464 | -5.65% |
| 2026-08-28 | 10.22 | 11 | 9.62 | 10.44 | 456,464 | +0.10% |
| 2026-08-27 | 9.46 | 10.55 | 9.22 | 10.43 | 140,077 | +7.30% |
| 2026-08-26 | 10.02 | 10.438 | 9.218 | 9.72 | 234,342 | -7.43% |
| 2026-08-25 | 8.84 | 10.5 | 8.51 | 10.5 | 105,132 | +17.45% |
| 2026-08-24 | 8.33 | 8.95 | 7.8 | 8.94 | 89,957 | +2.64% |
| 2026-08-21 | 8.3 | 9.13 | 8.3 | 8.71 | 53,787 | -0.80% |
| 2026-08-20 | 8.13 | 8.99 | 7.263 | 8.78 | 108,360 | +7.60% |
| 2026-08-19 | 8.02 | 8.88 | 7.77 | 8.16 | 161,419 | +4.68% |
| 2026-08-18 | 6.54 | 9.9 | 6.54 | 7.795 | 970,750 | +20.11% |
| 2026-08-17 | 6.04 | 6.49 | 5.22 | 6.49 | 99,420 | +15.48% |
| 2026-08-14 | 5.37 | 5.94 | 5.352 | 5.62 | 39,711 | +1.44% |
| 2026-08-13 | 5.16 | 5.695 | 5.16 | 5.54 | 35,974 | +2.03% |
| 2026-08-12 | 5.83 | 5.95 | 5.315 | 5.43 | 33,323 | -9.50% |
| 2026-08-11 | 6.16 | 6.46 | 5.76 | 6 | 103,798 | -6.83% |
| 2026-08-10 | 5.31 | 6.89 | 5.18 | 6.44 | 331,406 | +23.85% |
| 2026-08-07 | 7.14 | 7.14 | 4.87 | 5.2 | 347,877 | -36.66% |
| 2026-08-06 | 9.93 | 10.86 | 8.03 | 8.21 | 310,269 | -19.59% |
| 2026-08-05 | 10.12 | 10.878 | 9.786 | 10.21 | 304,923 | -3.68% |
| 2026-08-04 | 11.85 | 14.32 | 9.6 | 10.6 | 1,783,483 | -7.83% |
| 2026-08-03 | 15.51 | 17.9 | 9.28 | 11.5 | 12,666,479 | -0.86% |
| 2026-07-31 | 10.22 | 17.59 | 8.42 | 11.6 | 103,149,462 | +517.02% |
| 2026-07-30 | 1.9 | 1.97 | 1.88 | 1.88 | 18,254 | +5.03% |
| 2026-07-29 | 2.2 | 2.2 | 1.79 | 1.79 | 20,709 | -15.17% |
| 2026-07-28 | 2.21 | 2.29 | 2.11 | 2.11 | 10,567 | -7.46% |
| 2026-07-27 | 2.21 | 2.34 | 2.1 | 2.28 | 18,362 | -0.44% |
| 2026-07-24 | 2.31 | 2.39 | 2.255 | 2.29 | 10,890 | -0.87% |
| 2026-07-23 | 2.39 | 2.56 | 2.2 | 2.31 | 28,604 | -4.55% |
| 2026-07-22 | 2.22 | 2.44 | 2.21 | 2.42 | 16,204 | +7.56% |
| 2026-07-21 | 2.51 | 2.51 | 2.25 | 2.25 | 18,403 | -10.36% |
| 2026-07-20 | 2.7 | 2.7 | 2.5 | 2.51 | 19,863 | -7.38% |
| 2026-07-17 | 2.86 | 2.955 | 2.67 | 2.71 | 19,510 | -4.58% |
| 2026-07-16 | 3.01 | 3.02 | 2.83 | 2.84 | 14,090 | -4.70% |
| 2026-07-15 | 3.27 | 3.28 | 2.97 | 2.98 | 21,073 | -7.45% |
| 2026-07-14 | 2.92 | 3.22 | 2.88 | 3.22 | 24,103 | +9.15% |
| 2026-07-13 | 2.73 | 3.1 | 2.579 | 2.95 | 64,351 | +7.27% |
| 2026-07-10 | 2.68 | 2.81 | 2.563 | 2.75 | 21,502 | -1.43% |
| 2026-07-09 | 2.81 | 2.83 | 2.63 | 2.79 | 32,457 | -2.11% |
| 2026-07-08 | 2.84 | 2.85 | 2.61 | 2.85 | 25,557 | -1.72% |
| 2026-07-07 | 2.84 | 2.9 | 2.72 | 2.9 | 36,452 | -2.03% |
| 2026-07-06 | 3.46 | 3.48 | 2.702 | 2.96 | 101,073 | -15.91% |
| 2026-07-02 | 3.92 | 3.922 | 3.35 | 3.52 | 102,803 | -13.94% |
| 2026-07-01 | 3.54 | 4.5 | 3.24 | 4.09 | 237,939 | +7.63% |
| 2026-06-30 | 3.47 | 4.11 | 3.03 | 3.8 | 166,833 | +0.26% |
| 2026-06-29 | 3.93 | 4.19 | 3.51 | 3.79 | 145,779 | -13.27% |
| 2026-06-26 | 3.8 | 4.47 | 3.8 | 4.37 | 486,002 | -8.19% |
| 2026-06-25 | 6.03 | 7.13 | 4.75 | 4.76 | 28,357,275 | +7.69% |
| 2026-06-24 | 3.72 | 4.56 | 3.35 | 4.42 | 1,059,079 | +7.54% |
| 2026-06-23 | 2.18 | 7.4 | 2.18 | 4.11 | 77,224,746 | +89.23% |
| 2026-06-22 | 2.394 | 2.394 | 1.84 | 2.172 | 74,198 | -6.70% |
| 2026-06-18 | 2.703 | 2.703 | 2.269 | 2.328 | 76,247 | -14.41% |
| 2026-06-17 | 2.88 | 2.88 | 2.689 | 2.72 | 12,207 | -5.45% |
| 2026-06-16 | 2.963 | 3.1 | 2.784 | 2.877 | 32,171 | -6.61% |
| 2026-06-15 | 3.22 | 3.22 | 3.06 | 3.08 | 22,116 | -7.22% |
| 2026-06-12 | 3.379 | 3.379 | 3.012 | 3.32 | 27,352 | -4.60% |
| 2026-06-11 | 3.32 | 3.669 | 3.128 | 3.48 | 160,632 | +4.87% |
| 2026-06-10 | 3.259 | 3.319 | 3.1 | 3.318 | 29,447 | -0.18% |
| 2026-06-09 | 3 | 3.6 | 2.814 | 3.324 | 109,633 | +10.80% |
| 2026-06-08 | 2.92 | 4.92 | 2.592 | 3 | 1,169,269 | +4.15% |
| 2026-06-05 | 3.136 | 3.183 | 2.865 | 2.881 | 11,529 | -5.11% |
| 2026-06-04 | 3.125 | 3.2 | 2.842 | 3.036 | 47,254 | -9.54% |
| 2026-06-03 | 3.264 | 3.44 | 3.264 | 3.356 | 85,315 | +4.22% |
| 2026-06-02 | 3.32 | 3.52 | 3.2 | 3.22 | 50,021 | -2.95% |
| 2026-06-01 | 3.289 | 3.4 | 3.08 | 3.318 | 64,434 | +2.81% |
| 2026-05-29 | 3.16 | 3.228 | 3 | 3.227 | 19,488 | +1.87% |
| 2026-05-28 | 2.928 | 3.2 | 2.821 | 3.168 | 22,627 | +6.91% |
| 2026-05-27 | 3.144 | 3.209 | 2.848 | 2.963 | 55,793 | -8.43% |
| 2026-05-26 | 3.276 | 3.36 | 3.12 | 3.236 | 37,792 | -1.34% |
| 2026-05-22 | 3.181 | 3.28 | 3.029 | 3.28 | 28,309 | +0.26% |
| 2026-05-21 | 3 | 3.32 | 2.87 | 3.272 | 35,454 | +5.81% |
| 2026-05-20 | 2.963 | 3.263 | 2.6 | 3.092 | 106,678 | +6.62% |
| 2026-05-19 | 3.198 | 3.24 | 2.12 | 2.9 | 120,647 | -15.30% |
| 2026-05-18 | 3.36 | 3.65 | 3.201 | 3.424 | 143,747 | +1.54% |
| 2026-05-15 | 2.792 | 5 | 2.64 | 3.372 | 2,114,454 | +17.39% |
| 2026-05-14 | 3.4 | 8.24 | 2.444 | 2.872 | 3,493,489 | -10.35% |
| 2026-05-13 | 3.024 | 3.496 | 3.024 | 3.204 | 16,482 | +3.14% |