Focus Universal Inc. - FCUV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.8	3.24	3.24	3.34	2.8	31,070
September 25, 2025	2.82	2.8	2.8	2.99	2.8	13,400
September 24, 2025	3.02	2.9	2.9	3.11	2.83	22,868
September 23, 2025	3.15	3.11	3.11	3.21	2.95	53,900
September 22, 2025	3.31	3.3	3.3	3.38	3.23	18,501
September 19, 2025	3.39	3.35	3.35	3.39	3.23	25,000
September 18, 2025	3.43	3.35	3.35	3.59	3.26	30,406
September 17, 2025	2.79	3.25	3.25	3.49	2.78	131,300
September 16, 2025	2.74	2.76	2.76	2.8	2.69	20,573
September 15, 2025	2.72	2.79	2.79	2.89	2.68	14,600
September 12, 2025	2.79	2.8	2.8	2.93	2.51	29,854
September 11, 2025	2.57	2.71	2.71	3.18	2.55	101,300
September 10, 2025	2.43	2.58	2.58	2.59	2.43	23,517
September 09, 2025	2.29	2.46	2.46	2.5	2.29	25,324
September 08, 2025	2.17	2.2	2.2	2.2	2.06	21,036
September 05, 2025	2.19	2.16	2.16	2.33	2.15	18,614
September 04, 2025	2.25	2.18	2.18	2.35	2.08	75,217
September 03, 2025	1.97	2.35	2.35	2.75	1.97	742,214
September 02, 2025	1.91	1.94	1.94	1.97	1.91	8,841
August 29, 2025	1.87	1.92	1.92	1.92	1.86	11,803
August 28, 2025	1.86	1.87	1.87	1.94	1.86	24,508
August 27, 2025	1.94	1.84	1.84	1.95	1.82	28,336
August 26, 2025	1.88	1.82	1.82	1.97	1.8	27,327
August 25, 2025	1.99	1.88	1.88	2.07	1.8	30,513
August 22, 2025	1.9	1.94	1.94	1.96	1.9	4,246
August 21, 2025	2.13	1.87	1.87	2.23	1.87	27,300
August 20, 2025	2	2.13	2.13	2.13	1.99	6,033
August 19, 2025	2.19	1.97	1.97	2.2	1.96	31,100
August 18, 2025	2.29	2.14	2.14	2.29	2.13	16,164
August 15, 2025	2.18	2.24	2.24	2.3	2.15	34,915
August 14, 2025	2.19	2.16	2.16	2.49	2.16	76,614
August 13, 2025	2.35	2.29	2.29	2.35	2.29	5,200
August 12, 2025	2.21	2.3	2.3	2.36	2.18	6,600
August 11, 2025	2.26	2.27	2.27	2.27	2.26	1,157
August 08, 2025	2.21	2.25	2.25	2.25	2.19	4,700
August 07, 2025	2.38	2.15	2.15	2.48	2.14	21,100
August 06, 2025	2.44	2.36	2.36	2.46	2.31	22,400
August 05, 2025	2.52	2.43	2.43	2.57	2.31	40,149
August 04, 2025	2.47	2.52	2.52	2.52	2.4	27,233
August 01, 2025	2.53	2.4	2.4	2.54	2.36	17,260
July 31, 2025	2.54	2.55	2.55	2.73	2.54	30,983
July 30, 2025	2.71	2.57	2.57	2.71	2.5	16,827
July 29, 2025	2.91	2.75	2.75	2.99	2.73	26,911
July 28, 2025	2.91	2.91	2.91	2.96	2.77	4,540
July 25, 2025	2.91	2.83	2.83	2.97	2.82	13,121
July 24, 2025	2.99	3	3	3.16	2.9	34,882
July 23, 2025	2.87	3	3	3.02	2.68	37,429
July 22, 2025	2.74	2.87	2.87	2.96	2.74	14,800
July 21, 2025	2.71	2.75	2.75	2.93	2.69	34,805
July 18, 2025	2.99	2.64	2.64	2.99	2.42	46,752
July 17, 2025	3.65	2.99	2.99	3.69	2.76	71,621
July 16, 2025	3.75	3.67	3.67	3.75	3.56	13,251
July 15, 2025	3.79	3.74	3.74	3.88	3.56	26,649
July 14, 2025	3.86	3.87	3.87	3.9	3.81	10,558
July 11, 2025	3.83	3.87	3.87	4.05	3.73	10,249
July 10, 2025	3.84	3.97	3.97	3.98	3.84	10,651
July 09, 2025	3.91	3.96	3.96	3.97	3.9	8,632
July 08, 2025	3.95	3.9	3.9	4.03	3.9	6,172
July 07, 2025	4.02	4.04	4.04	4.1	3.9	9,000
July 03, 2025	4	4.09	4.09	4.14	4	14,323

Focus Universal Inc. (FCUV) NASDAQ