Focus Universal(FCUV)
$2.93+0.13 (+2.99%)
FCUV
Focus Universal historical prices
$2.93
At close:+0.13 (+2.99%)
Focus Universal (FCUV) Historical Prices
221 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.70 | 3.12 | 2.70 | 2.93 | 2.93 | +2.99% | 14,921 | 0.11 |
| Nov 09, 2026 | 2.99 | 2.99 | 2.80 | 2.80 | 2.80 | -1.58% | 8,910 | 0.06 |
| Nov 06, 2026 | 2.94 | 3.07 | 2.85 | 2.85 | 2.85 | -2.90% | 5,013 | 0.04 |
| Nov 05, 2026 | 3.20 | 3.20 | 2.86 | 2.93 | 2.93 | -8.44% | 12,398 | 0.09 |
| Nov 04, 2026 | 3.30 | 3.35 | 3.20 | 3.20 | 3.20 | -7.51% | 6,393 | 0.04 |
| Nov 03, 2026 | 3.33 | 3.51 | 3.31 | 3.46 | 3.46 | +4.53% | 8,037 | 0.05 |
| Nov 02, 2026 | 3.39 | 3.39 | 3.30 | 3.31 | 3.31 | +1.22% | 3,925 | 0.02 |
| Oct 30, 2026 | 3.66 | 3.66 | 3.27 | 3.27 | 3.27 | -3.96% | 14,670 | 0.08 |
| Oct 29, 2026 | 3.45 | 3.47 | 3.40 | 3.41 | 3.41 | -2.71% | 3,185 | 0.01 |
| Oct 28, 2026 | 3.59 | 3.69 | 3.48 | 3.50 | 3.50 | +0.86% | 3,636 | 0.00 |
| Oct 27, 2026 | 3.42 | 3.57 | 3.41 | 3.47 | 3.47 | -1.98% | 6,497 | 0.00 |
| Oct 26, 2026 | 3.45 | 3.54 | 3.34 | 3.54 | 3.54 | +3.96% | 2,640 | 0.00 |
| Oct 23, 2026 | 3.26 | 3.49 | 3.21 | 3.41 | 3.41 | +4.13% | 11,173 | 0.01 |
| Oct 22, 2026 | 3.30 | 3.46 | 3.20 | 3.27 | 3.27 | -3.82% | 15,584 | 0.01 |
| Oct 21, 2026 | 3.42 | 3.55 | 3.40 | 3.40 | 3.40 | -0.15% | 5,040 | 0.00 |
| Oct 20, 2026 | 3.43 | 3.56 | 3.40 | 3.41 | 3.41 | -4.08% | 12,570 | 0.01 |
| Oct 19, 2026 | 3.46 | 3.69 | 3.43 | 3.55 | 3.55 | +0.28% | 46,339 | 0.02 |
| Oct 16, 2026 | 3.73 | 3.83 | 3.45 | 3.54 | 3.54 | +1.14% | 19,660 | 0.01 |
| Oct 15, 2026 | 3.54 | 3.60 | 3.40 | 3.50 | 3.50 | -3.58% | 43,224 | 0.02 |
| Oct 14, 2026 | 3.80 | 4.04 | 3.54 | 3.63 | 3.63 | -10.37% | 31,536 | 0.02 |
| Oct 13, 2026 | 3.90 | 4.06 | 3.50 | 4.05 | 4.05 | +2.02% | 46,088 | 0.02 |
| Oct 12, 2026 | 4.12 | 4.25 | 3.88 | 3.97 | 3.97 | -4.80% | 18,846 | 0.01 |
| Oct 09, 2026 | 4.45 | 4.48 | 4.01 | 4.17 | 4.17 | -6.08% | 45,280 | 0.02 |
| Oct 08, 2026 | 4.59 | 4.60 | 4.23 | 4.44 | 4.44 | -1.55% | 28,939 | 0.01 |
| Oct 07, 2026 | 4.33 | 4.76 | 4.31 | 4.51 | 4.51 | +5.87% | 43,473 | 0.02 |
| Oct 06, 2026 | 4.68 | 4.68 | 4.17 | 4.26 | 4.26 | -1.39% | 19,715 | 0.01 |
| Oct 05, 2026 | 4.31 | 4.66 | 4.26 | 4.32 | 4.32 | -1.48% | 11,868 | 0.01 |
| Oct 02, 2026 | 4.44 | 4.56 | 4.25 | 4.39 | 4.39 | -2.45% | 16,505 | 0.01 |
| Oct 01, 2026 | 4.50 | 4.72 | 4.17 | 4.50 | 4.50 | +8.31% | 39,511 | 0.02 |
| Sep 30, 2026 | 4.70 | 4.78 | 4.15 | 4.15 | 4.15 | -12.82% | 42,598 | 0.02 |
| Sep 29, 2026 | 4.87 | 4.91 | 4.70 | 4.76 | 4.76 | -4.42% | 12,902 | 0.01 |
| Sep 28, 2026 | 4.50 | 5.00 | 4.40 | 4.98 | 4.98 | +10.18% | 41,437 | 0.02 |
| Sep 25, 2026 | 4.73 | 4.76 | 4.51 | 4.52 | 4.52 | -4.44% | 18,623 | 0.01 |
| Sep 24, 2026 | 4.69 | 4.96 | 4.66 | 4.73 | 4.73 | -1.87% | 38,010 | 0.02 |
| Sep 23, 2026 | 4.64 | 4.82 | 4.53 | 4.82 | 4.82 | +3.43% | 31,060 | 0.02 |
| Sep 22, 2026 | 4.73 | 4.74 | 4.50 | 4.66 | 4.66 | -2.71% | 62,381 | 0.03 |
| Sep 21, 2026 | 5.11 | 5.11 | 4.73 | 4.79 | 4.79 | -6.26% | 108,586 | 0.04 |
| Sep 18, 2026 | 5.36 | 5.36 | 5.08 | 5.11 | 5.11 | -3.13% | 27,052 | 0.01 |
| Sep 17, 2026 | 5.06 | 5.37 | 5.05 | 5.28 | 5.28 | +1.83% | 62,357 | 0.02 |
| Sep 16, 2026 | 5.33 | 5.44 | 5.04 | 5.18 | 5.18 | -3.72% | 59,010 | 0.02 |
| Sep 15, 2026 | 5.52 | 5.55 | 5.27 | 5.38 | 5.38 | -1.10% | 47,362 | 0.01 |
| Sep 14, 2026 | 5.50 | 5.69 | 5.31 | 5.44 | 5.44 | -4.56% | 66,559 | 0.02 |
| Sep 11, 2026 | 5.87 | 5.92 | 5.61 | 5.70 | 5.70 | +3.26% | 145,756 | 0.04 |
| Sep 10, 2026 | 5.34 | 5.85 | 5.30 | 5.52 | 5.52 | +0.45% | 111,599 | 0.03 |
| Sep 09, 2026 | 5.50 | 5.90 | 5.31 | 5.50 | 5.50 | -7.02% | 295,993 | 0.08 |
| Sep 08, 2026 | 8.20 | 8.50 | 5.75 | 5.91 | 5.91 | -65.24% | 1,390,410 | 0.38 |
| Sep 07, 2026 | 19.99 | 23.00 | 17.00 | 17.00 | 17.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 19.99 | 23.00 | 17.00 | 17.00 | 17.00 | -13.66% | 1,382,886 | 0.38 |
| Sep 03, 2026 | 15.36 | 19.95 | 15.31 | 19.69 | 19.69 | +29.88% | 390,924 | 0.11 |
| Sep 02, 2026 | 11.35 | 16.00 | 10.49 | 15.16 | 15.16 | +33.57% | 678,665 | 0.18 |
