Focus Universal Inc (FCUV) Historical Stock Data
3.63 ↓0.02 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCUV is up 1.23% a day on average. There have been 18 days where Focus Universal Inc closed green and 12 days where FCUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 3.73 | 3.53 | ↓$0.20 (-5.36%) | 3.53 | 3.73 | 2.49K |
| 2025-11-11 | 3.80 | 3.62 | ↓$0.18 (-4.74%) | 3.62 | 3.90 | 13.61K |
| 2025-11-10 | 3.65 | 3.70 | ↑$0.05 (1.37%) | 3.65 | 3.87 | 2.32K |
| 2025-11-07 | 3.95 | 3.63 | ↓$0.32 (-8.10%) | 3.53 | 3.95 | 41.77K |
| 2025-11-06 | 4.01 | 3.97 | ↓$0.04 (-1.00%) | 3.80 | 4.01 | 5.68K |
| 2025-11-05 | 4.08 | 4.10 | ↑$0.02 (0.49%) | 4.08 | 4.10 | 1.57K |
| 2025-11-04 | 4.21 | 3.97 | ↓$0.24 (-5.70%) | 3.97 | 4.21 | 11.26K |
| 2025-11-03 | 3.93 | 4.23 | ↑$0.30 (7.63%) | 3.93 | 4.32 | 22.86K |
| 2025-10-31 | 4.20 | 4.32 | ↑$0.12 (2.85%) | 4.20 | 4.33 | 4.20K |
| 2025-10-30 | 4.17 | 4.29 | ↑$0.13 (3.00%) | 4.03 | 4.30 | 8.59K |
| 2025-10-29 | 4.00 | 4.28 | ↑$0.28 (7.00%) | 3.89 | 4.37 | 14.34K |
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