Focus Universal Inc. (FCUV) NASDAQ

2.20

+0.0439(+2.04%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252.192.162.162.332.1518,614
September 04, 20252.252.182.182.352.0875,217
September 03, 20251.972.352.352.751.97742,214
September 02, 20251.911.941.941.971.918,841
August 29, 20251.871.921.921.921.8611,803
August 28, 20251.861.871.871.941.8624,508
August 27, 20251.941.841.841.951.8228,336
August 26, 20251.881.821.821.971.827,327
August 25, 20251.991.881.882.071.830,513
August 22, 20251.91.941.941.961.94,246
August 21, 20252.131.871.872.231.8727,300
August 20, 202522.132.132.131.996,033
August 19, 20252.191.971.972.21.9631,100
August 18, 20252.292.142.142.292.1316,164
August 15, 20252.182.242.242.32.1534,915
August 14, 20252.192.162.162.492.1676,614
August 13, 20252.352.292.292.352.295,200
August 12, 20252.212.32.32.362.186,600
August 11, 20252.262.272.272.272.261,157
August 08, 20252.212.252.252.252.194,700
August 07, 20252.382.152.152.482.1421,100
August 06, 20252.442.362.362.462.3122,400
August 05, 20252.522.432.432.572.3140,149
August 04, 20252.472.522.522.522.427,233
August 01, 20252.532.42.42.542.3617,260
July 31, 20252.542.552.552.732.5430,983
July 30, 20252.712.572.572.712.516,827
July 29, 20252.912.752.752.992.7326,911
July 28, 20252.912.912.912.962.774,540
July 25, 20252.912.832.832.972.8213,121
July 24, 20252.99333.162.934,882
July 23, 20252.87333.022.6837,429
July 22, 20252.742.872.872.962.7414,800
July 21, 20252.712.752.752.932.6934,805
July 18, 20252.992.642.642.992.4246,752
July 17, 20253.652.992.993.692.7671,621
July 16, 20253.753.673.673.753.5613,251
July 15, 20253.793.743.743.883.5626,649
July 14, 20253.863.873.873.93.8110,558
July 11, 20253.833.873.874.053.7310,249
July 10, 20253.843.973.973.983.8410,651
July 09, 20253.913.963.963.973.98,632
July 08, 20253.953.93.94.033.96,172
July 07, 20254.024.044.044.13.99,000
July 03, 202544.094.094.14414,323
July 02, 20254.064.114.114.144.049,500
July 01, 20253.934.064.064.13.938,500
June 30, 202544.094.094.233.9213,703
June 27, 20254.094.194.194.223.8615,641
June 26, 20253.894.144.144.323.7575,072
June 25, 20253.933.953.953.953.823,900
June 24, 20253.83.963.963.993.784,883
June 23, 20253.883.893.893.943.610,452
June 20, 20253.643.843.843.853.6418,200
June 18, 20253.633.693.693.723.5514,000
June 17, 20253.583.673.673.753.589,717
June 16, 20253.643.673.673.763.624,713
June 13, 20253.533.63.63.783.5316,046
June 12, 20253.743.693.693.743.5214,700
June 11, 20253.833.743.743.833.737,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved