Focus Universal Inc (FCUV) Historical Stock Data
1.12 ↓0.28 (-20.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCUV is down -2.08% a day on average. There have been 13 days where Focus Universal Inc closed green and 17 days where FCUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1.40 | 1.12 | ↓$0.28 (-20.00%) | 1.05 | 1.40 | 878.91K |
| 2025-12-24 | 1.56 | 1.40 | ↓$0.16 (-10.26%) | 1.34 | 1.67 | 234.58K |
| 2025-12-23 | 1.69 | 1.58 | ↓$0.11 (-6.51%) | 1.51 | 1.72 | 55.76K |
| 2025-12-22 | 2.01 | 1.76 | ↓$0.26 (-12.69%) | 1.72 | 2.02 | 66.37K |
| 2025-12-19 | 2.92 | 2.04 | ↓$0.88 (-30.14%) | 1.99 | 2.93 | 153.90K |
| 2025-12-18 | 3.45 | 2.91 | ↓$0.54 (-15.65%) | 2.91 | 3.45 | 25.70K |
| 2025-12-17 | 3.67 | 3.50 | ↓$0.17 (-4.63%) | 3.50 | 3.67 | 10.72K |
| 2025-12-16 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.57 | 3.63 | 3.21K |
| 2025-12-15 | 3.69 | 3.65 | ↓$0.04 (-1.06%) | 3.65 | 3.69 | 1.15K |
| 2025-12-12 | 3.45 | 3.43 | ↓$0.02 (-0.58%) | 3.41 | 3.72 | 5.40K |
| 2025-12-11 | 3.58 | 3.60 | ↑$0.02 (0.56%) | 3.46 | 3.75 | 8.63K |
| 2025-12-10 | 3.52 | 3.63 | ↑$0.11 (3.13%) | 3.52 | 3.96 | 5.71K |
| 2025-12-09 | 3.59 | 3.65 | ↑$0.06 (1.67%) | 3.34 | 3.73 | 13.07K |
| 2025-12-08 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.57 | 3.79 | 6.91K |
| 2025-12-05 | 3.06 | 3.69 | ↑$0.63 (20.58%) | 3.06 | 3.69 | 10.74K |
| 2025-12-04 | 3.34 | 3.41 | ↑$0.07 (2.10%) | 3.19 | 3.41 | 5.44K |
| 2025-12-03 | 3.28 | 3.28 | ↑$0.00 (0.00%) | 3.21 | 3.28 | 1.14K |
| 2025-12-02 | 3.35 | 3.28 | ↓$0.07 (-2.09%) | 3.28 | 3.40 | 2.98K |
| 2025-12-01 | 3.25 | 3.30 | ↑$0.05 (1.54%) | 3.18 | 3.30 | 3.59K |
| 2025-11-28 | 3.17 | 3.31 | ↑$0.14 (4.42%) | 3.16 | 3.31 | 3.02K |
| 2025-11-26 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 2.98 | 3.35 | 12.47K |
| 2025-11-25 | 2.91 | 3.09 | ↑$0.18 (6.19%) | 2.91 | 3.33 | 18.89K |
| 2025-11-24 | 3.20 | 3.12 | ↓$0.07 (-2.35%) | 3.12 | 3.36 | 5.23K |
| 2025-11-21 | 2.73 | 3.21 | ↑$0.48 (17.58%) | 2.73 | 3.21 | 17.07K |
| 2025-11-20 | 2.51 | 2.82 | ↑$0.31 (12.35%) | 2.51 | 3.45 | 71.29K |
| 2025-11-19 | 2.58 | 2.62 | ↑$0.04 (1.75%) | 2.48 | 3.02 | 144.07K |
| 2025-11-18 | 2.68 | 2.52 | ↓$0.16 (-5.97%) | 2.50 | 2.68 | 13.30K |
| 2025-11-17 | 2.87 | 2.69 | ↓$0.18 (-6.27%) | 2.68 | 3.27 | 10.56K |
| 2025-11-14 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.92 | 3.08 | 14.92K |
| 2025-11-13 | 3.54 | 3.08 | ↓$0.46 (-12.99%) | 3.08 | 3.55 | 47.16K |
Create an account or log in to view more rows.
$FCUV has just been halted from trading due to volatility.
$FCUV dont be a POS today
$FCUV no wonder price closed that way
$FCUV going down
$FCUV bear trap dude
$FCUV is being added
$FCUV wtf?
$FCUV used to this fuckery!! Not leaving no chance !
$FCUV all in
$FCUV cup and handle dont play