Focus Universal Inc. (FCUV) NASDAQ

Currency In USD

FCUV Historical Return

If you invested $1000 in Focus Universal Inc. (FCUV) 10 years ago, it would be worth $44.95 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7.95, while $1000 invested 1 year ago would be worth $129.17. This corresponds to total returns of -95.5%, -99.2%, -87.08%, respectively, with annualized returns of -26.67%, -61.99%, -87.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FCUV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	4.65	4.5	4.5	4.72	4.28	39,511
September 30, 2026	4.56	4.15	4.15	4.78	4.15	41,935
September 29, 2026	4.79	4.76	4.76	4.91	4.7	12,885
September 28, 2026	4.5	4.98	4.98	5	4.4	40,808
September 25, 2026	4.68	4.52	4.52	4.76	4.51	18,176
September 24, 2026	4.69	4.73	4.73	4.88	4.66	37,848
September 23, 2026	4.64	4.82	4.82	4.82	4.53	29,927
September 22, 2026	4.72	4.66	4.66	4.74	4.55	61,903
September 21, 2026	4.94	4.79	4.79	5.02	4.76	104,900
September 18, 2026	5.36	5.11	5.11	5.36	5.08	26,503
September 17, 2026	5.06	5.28	5.28	5.37	5.05	60,843
September 16, 2026	5.33	5.18	5.18	5.44	5.04	55,770
September 15, 2026	5.52	5.38	5.38	5.55	5.27	46,101
September 11, 2026	5.87	5.7	5.7	5.92	5.61	144,691
September 10, 2026	5.48	5.52	5.52	5.69	5.3	108,232
September 09, 2026	5.5	5.5	5.5	5.9	5.31	287,993
September 08, 2026	8.2	5.91	5.91	8.2	5.75	1.35M
September 04, 2026	19.99	17	17	23	17	976,886
September 03, 2026	15.89	19.69	19.69	19.9	15.31	0
September 02, 2026	11.35	15.16	15.16	15.84	10.49	674,254
September 01, 2026	9.96	11.35	11.35	11.9	9.42	363,405
August 31, 2026	9.93	9.85	9.85	10.12	9.49	262,462
August 28, 2026	10.22	10.44	10.44	11	9.62	456,381
August 27, 2026	9.35	10.43	10.43	10.55	9.35	139,727
August 26, 2026	9.59	9.72	9.72	10.44	9.2	234,305
August 25, 2026	8.84	10.5	10.5	10.5	8.57	0
August 24, 2026	8.33	8.94	8.94	8.95	7.8	0
August 21, 2026	8.62	8.71	8.71	9.01	8.3	53,326
August 20, 2026	8.13	8.78	8.78	8.99	7.26	107,918
August 19, 2026	8.02	8.16	8.16	8.88	7.77	0
August 18, 2026	6.54	7.8	7.8	9.9	6.54	0
August 17, 2026	6.04	6.49	6.49	6.49	5.22	93,631
August 14, 2026	5.37	5.62	5.62	5.94	5.35	39,594
August 13, 2026	5.31	5.54	5.54	5.7	5.22	34,581
August 12, 2026	5.83	5.43	5.43	5.95	5.32	32,377
August 11, 2026	6.16	6	6	6.46	5.8	0
August 10, 2026	5.31	6.44	6.44	6.89	5.18	325,815
August 07, 2026	6.85	5.2	5.2	7.14	4.96	0
August 06, 2026	9.93	8.21	8.21	10.86	8.03	281,281
August 05, 2026	10.12	10.21	10.21	10.88	10.02	294,537
August 04, 2026	11.85	10.6	10.6	14.32	9.6	1.76M
August 03, 2026	15.51	11.5	11.5	17.9	9.28	12.58M
July 31, 2026	10.22	11.6	11.6	17.59	8.42	99.51M
July 30, 2026	1.9	1.88	1.88	1.97	1.88	18,154
July 29, 2026	2.2	1.79	1.79	2.2	1.79	19,429
July 28, 2026	2.28	2.11	2.11	2.28	2.1	9,884
July 27, 2026	2.21	2.28	2.28	2.34	2.1	17,861
July 23, 2026	2.39	2.31	2.31	2.56	2.2	28,599
July 22, 2026	2.22	2.42	2.42	2.42	2.21	15,820
July 21, 2026	2.35	2.25	2.25	2.51	2.25	18,255
July 20, 2026	2.7	2.51	2.51	2.7	2.5	19,757
July 17, 2026	2.86	2.71	2.71	2.96	2.67	19,467
July 16, 2026	3.01	2.84	2.84	3.02	2.83	14,078
July 15, 2026	3.13	2.98	2.98	3.13	2.97	20,566
July 14, 2026	2.92	3.22	3.22	3.22	2.88	19,808
July 13, 2026	2.73	2.95	2.95	3.1	2.58	64,259
July 10, 2026	2.7	2.75	2.75	2.81	2.56	19,641
July 09, 2026	2.83	2.79	2.79	2.83	2.63	30,410
July 08, 2026	2.63	2.85	2.85	2.85	2.61	25,224
July 07, 2026	2.81	2.9	2.9	2.9	2.75	34,865