Focus Universal Inc (FCUV) Historical Stock Data
0.32 ↑0.04 (13.85%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FCUV is down -1.09% a day on average. There have been 12 days where Focus Universal Inc closed green and 18 days where FCUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.28 | 0.32 | ↑$0.04 (15.11%) | 0.28 | 0.54 | 20.24M |
| 2024-04-25 | 0.27 | 0.28 | ↑$0.01 (4.23%) | 0.27 | 0.33 | 55.85K |
| 2024-04-24 | 0.31 | 0.28 | ↓$0.03 (-9.68%) | 0.26 | 0.31 | 462.43K |
| 2024-04-23 | 0.30 | 0.32 | ↑$0.02 (5.33%) | 0.30 | 0.32 | 121.18K |
| 2024-04-22 | 0.31 | 0.29 | ↓$0.02 (-6.45%) | 0.29 | 0.31 | 163.72K |
| 2024-04-19 | 0.28 | 0.28 | ↓$0.00 (-0.07%) | 0.28 | 0.29 | 74.37K |
| 2024-04-18 | 0.27 | 0.28 | ↑$0.01 (3.01%) | 0.26 | 0.33 | 706.42K |
| 2024-04-17 | 0.25 | 0.28 | ↑$0.03 (13.20%) | 0.25 | 0.50 | 4.99M |
| 2024-04-16 | 0.27 | 0.25 | ↓$0.02 (-7.27%) | 0.25 | 0.33 | 115.89K |
| 2024-04-15 | 0.30 | 0.29 | ↓$0.01 (-4.76%) | 0.24 | 0.35 | 116.57K |
| 2024-04-12 | 0.31 | 0.29 | ↓$0.02 (-6.45%) | 0.27 | 0.32 | 88.09K |
| 2024-04-11 | 0.31 | 0.30 | ↓$0.01 (-3.35%) | 0.25 | 0.32 | 268.11K |
| 2024-04-10 | 0.32 | 0.32 | ↑$0.00 (0.79%) | 0.27 | 0.34 | 167.13K |
| 2024-04-09 | 0.28 | 0.34 | ↑$0.06 (21.28%) | 0.26 | 0.36 | 2.16M |
| 2024-04-08 | 0.36 | 0.35 | ↓$0.01 (-3.93%) | 0.30 | 0.40 | 139.29K |
| 2024-04-05 | 0.39 | 0.33 | ↓$0.06 (-16.22%) | 0.33 | 0.40 | 237.26K |
| 2024-04-04 | 0.42 | 0.40 | ↓$0.02 (-4.54%) | 0.38 | 0.42 | 19.90K |
| 2024-04-03 | 0.41 | 0.40 | ↓$0.01 (-2.23%) | 0.40 | 0.42 | 13.10K |
| 2024-04-02 | 0.43 | 0.41 | ↓$0.01 (-3.43%) | 0.38 | 0.43 | 55.31K |
| 2024-04-01 | 0.45 | 0.43 | ↓$0.02 (-4.64%) | 0.41 | 0.47 | 27.35K |
| 2024-03-28 | 0.47 | 0.41 | ↓$0.06 (-12.34%) | 0.40 | 0.49 | 32.63K |
| 2024-03-27 | 0.44 | 0.45 | ↑$0.01 (2.30%) | 0.41 | 0.53 | 15.83K |
| 2024-03-26 | 0.46 | 0.41 | ↓$0.05 (-10.63%) | 0.40 | 0.48 | 82.52K |
| 2024-03-25 | 0.54 | 0.46 | ↓$0.09 (-16.23%) | 0.44 | 0.58 | 145.54K |
| 2024-03-22 | 0.53 | 0.57 | ↑$0.04 (6.98%) | 0.51 | 0.58 | 23.75K |
| 2024-03-21 | 0.56 | 0.54 | ↓$0.02 (-2.86%) | 0.54 | 0.59 | 22.37K |
| 2024-03-20 | 0.59 | 0.57 | ↓$0.02 (-4.15%) | 0.53 | 0.60 | 15.40K |
| 2024-03-19 | 0.54 | 0.57 | ↑$0.02 (4.44%) | 0.54 | 0.59 | 18.99K |
| 2024-03-18 | 0.49 | 0.53 | ↑$0.04 (7.41%) | 0.49 | 0.63 | 67.80K |
| 2024-03-15 | 0.52 | 0.53 | ↑$0.01 (2.45%) | 0.48 | 0.58 | 67.23K |
Create an account or log in to view more rows.
$FCUV jeez
$FCUV we need more volume
$FCUV one of the poorest performed stocks for a big name.
$FCUV cup and handle dont play
$FCUV Another boring day I believe
$FCUV Awaiting buy signal..
$FCUV Chill out and chill some more. It's all temporary.
$FCUV Markets about as efficient as a retirement home
$FCUV i'm out of slaps for the day
$FCUV i am trading for a better future!