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 $27.5 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.65, while $1000 invested 1 year ago would be worth $71.06. This corresponds to total returns of -97.25%, -99.33%, -92.89%, respectively, with annualized returns of -30.17%, -63.28%, -92.89%.

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
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
July 06, 2026	3.46	2.96	2.96	3.48	2.7	94,802
July 02, 2026	3.7	3.52	3.52	3.7	3.35	101,931
July 01, 2026	3.54	4.09	4.09	4.44	3.24	224,112
June 30, 2026	3.47	3.8	3.8	4.1	3.03	166,149
June 29, 2026	4.12	3.79	3.79	4.12	3.58	134,121
June 26, 2026	3.8	4.37	4.37	4.47	3.8	481,630
June 25, 2026	6.03	4.76	4.76	7.13	4.75	28.17M
June 24, 2026	3.72	4.42	4.42	4.48	3.35	1.01M
June 23, 2026	2.18	4.11	4.11	7.4	2.18	76.57M
June 22, 2026	0.6	0.54	0.54	0.6	0.46	289,952
June 18, 2026	0.67	0.58	0.58	0.68	0.57	298,953
June 17, 2026	0.72	0.68	0.68	0.72	0.67	45,500
June 16, 2026	0.74	0.72	0.72	0.78	0.7	127,890
June 15, 2026	0.81	0.77	0.77	0.83	0.77	87,749
June 12, 2026	0.82	0.83	0.83	0.84	0.78	109,021
June 11, 2026	0.83	0.87	0.87	0.92	0.78	637,680
June 10, 2026	0.81	0.83	0.83	0.83	0.78	117,558
June 09, 2026	0.75	0.83	0.83	0.89	0.7	433,635
June 08, 2026	0.73	0.75	0.75	1.23	0.65	4.6M
June 05, 2026	0.78	0.72	0.72	0.8	0.72	46,112
June 04, 2026	0.78	0.76	0.76	0.8	0.71	188,590
June 03, 2026	0.82	0.84	0.84	0.86	0.82	328,423
June 02, 2026	0.83	0.81	0.81	0.88	0.8	198,574
June 01, 2026	0.82	0.83	0.83	0.85	0.77	255,379
May 29, 2026	0.79	0.81	0.81	0.81	0.75	77,699
May 28, 2026	0.73	0.79	0.79	0.8	0.71	83,221
May 27, 2026	0.75	0.74	0.74	0.77	0.71	219,737
May 26, 2026	0.82	0.81	0.81	0.84	0.78	151,073
May 22, 2026	0.8	0.82	0.82	0.82	0.76	109,943
May 21, 2026	0.75	0.82	0.82	0.83	0.72	141,317
May 20, 2026	0.74	0.77	0.77	0.82	0.65	422,517
May 19, 2026	0.8	0.73	0.73	0.81	0.53	471,225
May 18, 2026	0.86	0.82	0.82	0.91	0.8	495,630
May 15, 2026	0.7	0.84	0.84	1.25	0.66	8.36M
May 14, 2026	0.85	0.72	0.72	2.06	0.61	13.85M
May 13, 2026	0.76	0.8	0.8	0.87	0.76	65,764
May 12, 2026	0.87	0.78	0.78	0.87	0.75	58,107
May 11, 2026	0.98	0.84	0.84	0.99	0.83	119,321
May 08, 2026	1.07	1	1	1.13	1	67,099
May 07, 2026	1.06	1.09	1.09	1.22	1.05	198,121
May 06, 2026	1.15	1.06	1.06	1.2	1.06	96,970
May 05, 2026	1.22	1.16	1.16	1.29	1.14	137,716
May 04, 2026	1.34	1.17	1.17	1.55	1.16	483,077
May 01, 2026	1.23	1.22	1.22	1.25	1.18	53,306
April 30, 2026	1.11	1.23	1.23	1.28	1.05	110,562
April 29, 2026	1.4	1.17	1.17	1.41	1.08	120,721
April 28, 2026	1.48	1.4	1.4	1.48	1.3	65,932
April 27, 2026	1.58	1.51	1.51	1.58	1.44	47,946
April 24, 2026	1.75	1.53	1.53	1.75	1.42	86,629
April 23, 2026	2.01	1.75	1.75	2.1	1.65	134,725
April 22, 2026	1.99	2.09	2.09	2.13	1.93	38,191
April 21, 2026	1.94	2.04	2.04	2.18	1.94	98,871
April 20, 2026	1.91	1.94	1.94	2.03	1.86	71,670
April 17, 2026	2.12	1.89	1.89	2.12	1.88	120,104
April 16, 2026	2.2	2.09	2.09	2.31	2	113,380
April 15, 2026	2.74	2.18	2.18	2.74	1.98	280,706