Focus Universal Inc.FCUVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.76 | $0.85 | $0.75 | $0.78 | 214,556 |
| 1/30/2026 | $0.75 | $0.84 | $0.71 | $0.73 | 23,337 |
| 1/29/2026 | $0.75 | $0.78 | $0.70 | $0.75 | 27,224 |
| 1/28/2026 | $0.76 | $0.78 | $0.75 | $0.78 | 30,100 |
| 1/27/2026 | $0.79 | $0.79 | $0.74 | $0.78 | 30,900 |
| 1/26/2026 | $0.78 | $0.79 | $0.70 | $0.75 | 112,800 |
| 1/23/2026 | $0.74 | $0.85 | $0.74 | $0.78 | 23,762 |
| 1/22/2026 | $0.75 | $0.79 | $0.73 | $0.74 | 19,003 |
| 1/21/2026 | $0.69 | $0.76 | $0.69 | $0.72 | 39,100 |
| 1/20/2026 | $0.72 | $0.72 | $0.68 | $0.69 | 21,300 |
| 1/16/2026 | $0.69 | $0.73 | $0.65 | $0.68 | 72,027 |
| 1/15/2026 | $0.74 | $0.78 | $0.69 | $0.70 | 75,707 |
| 1/14/2026 | $0.76 | $0.81 | $0.74 | $0.75 | 111,000 |
| 1/13/2026 | $0.78 | $0.85 | $0.75 | $0.75 | 115,368 |
| 1/12/2026 | $0.92 | $0.92 | $0.70 | $0.75 | 382,101 |
| 1/9/2026 | $0.92 | $0.92 | $0.89 | $0.90 | 206,912 |
| 1/8/2026 | $0.89 | $0.93 | $0.88 | $0.89 | 153,149 |
| 1/7/2026 | $0.91 | $0.92 | $0.86 | $0.88 | 540,212 |
| 1/6/2026 | $0.88 | $0.96 | $0.86 | $0.86 | 840,514 |
| 1/5/2026 | $0.86 | $0.97 | $0.85 | $0.91 | 324,885 |
| 1/2/2026 | $0.80 | $0.88 | $0.78 | $0.85 | 98,500 |
| 12/31/2025 | $0.89 | $0.90 | $0.81 | $0.81 | 268,700 |
| 12/30/2025 | $0.93 | $0.94 | $0.88 | $0.91 | 165,360 |
| 12/29/2025 | $0.95 | $0.95 | $0.75 | $0.94 | 483,514 |
| 12/26/2025 | $1.40 | $1.40 | $1.05 | $1.12 | 884,847 |
| 12/24/2025 | $1.56 | $1.67 | $1.34 | $1.40 | 308,449 |
| 12/23/2025 | $1.69 | $1.75 | $1.51 | $1.58 | 71,919 |
| 12/22/2025 | $2.02 | $2.04 | $1.72 | $1.76 | 66,400 |
| 12/19/2025 | $2.92 | $2.93 | $1.99 | $2.04 | 154,725 |
| 12/18/2025 | $3.45 | $3.45 | $2.91 | $2.91 | 25,702 |
| 12/17/2025 | $3.67 | $3.67 | $3.50 | $3.50 | 12,449 |
| 12/16/2025 | $3.61 | $3.63 | $3.57 | $3.57 | 3,300 |
| 12/15/2025 | $3.69 | $3.69 | $3.65 | $3.65 | 1,200 |
| 12/12/2025 | $3.59 | $3.72 | $3.41 | $3.43 | 7,900 |
| 12/11/2025 | $3.58 | $3.75 | $3.46 | $3.60 | 8,700 |
| 12/10/2025 | $3.61 | $3.96 | $3.52 | $3.63 | 5,719 |
| 12/9/2025 | $3.30 | $3.73 | $3.30 | $3.65 | 14,648 |
| 12/8/2025 | $3.61 | $3.81 | $3.57 | $3.57 | 7,100 |
| 12/5/2025 | $3.06 | $3.69 | $3.06 | $3.69 | 10,737 |
| 12/4/2025 | $3.34 | $3.41 | $3.19 | $3.41 | 5,440 |
| 12/3/2025 | $3.28 | $3.28 | $3.21 | $3.28 | 1,140 |
| 12/2/2025 | $3.35 | $3.43 | $3.28 | $3.28 | 3,000 |
| 12/1/2025 | $3.25 | $3.30 | $3.18 | $3.30 | 3,600 |
| 11/28/2025 | $3.17 | $3.31 | $3.14 | $3.31 | 4,300 |
| 11/26/2025 | $3.08 | $3.35 | $2.98 | $3.08 | 12,537 |
| 11/25/2025 | $3.11 | $3.33 | $2.91 | $3.09 | 24,007 |
| 11/24/2025 | $3.14 | $3.36 | $3.12 | $3.12 | 11,328 |
| 11/21/2025 | $2.73 | $3.22 | $2.73 | $3.21 | 17,200 |
| 11/20/2025 | $2.60 | $3.45 | $2.51 | $2.82 | 71,300 |
| 11/19/2025 | $2.55 | $3.04 | $2.48 | $2.62 | 144,270 |
| 11/18/2025 | $2.62 | $2.68 | $2.50 | $2.52 | 20,800 |
| 11/17/2025 | $2.87 | $3.27 | $2.68 | $2.69 | 14,696 |
| 11/14/2025 | $3.00 | $3.08 | $2.92 | $2.97 | 17,500 |
| 11/13/2025 | $3.55 | $3.55 | $3.08 | $3.08 | 47,711 |
| 11/12/2025 | $3.66 | $3.73 | $3.53 | $3.53 | 2,741 |
| 11/11/2025 | $3.80 | $3.90 | $3.60 | $3.62 | 18,900 |
| 11/10/2025 | $3.65 | $4.00 | $3.65 | $3.70 | 5,114 |
| 11/7/2025 | $3.95 | $3.95 | $3.53 | $3.63 | 41,800 |
| 11/6/2025 | $4.01 | $4.01 | $3.80 | $3.97 | 11,700 |
| 11/5/2025 | $4.04 | $4.10 | $4.04 | $4.10 | 2,679 |