Focus Universal Inc. (FCUV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FCUV Historical Return
If you invested $1000 in Focus Universal Inc. (FCUV) 10 years ago, it would be worth $34 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.49, while $1000 invested 1 year ago would be worth $85.86. This corresponds to total returns of -96.6%, -99.35%, -91.41%, respectively, with annualized returns of -28.69%, -63.47%, -91.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FCUV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.42 | 3.4 | 3.4 | 3.55 | 3.35 | 5,020 |
| October 20, 2026 | 3.43 | 3.41 | 3.41 | 3.56 | 3.4 | 11,818 |
| October 19, 2026 | 3.46 | 3.55 | 3.55 | 3.69 | 3.43 | 46,339 |
| October 16, 2026 | 3.73 | 3.54 | 3.54 | 3.83 | 3.42 | 19,504 |
| October 15, 2026 | 3.54 | 3.5 | 3.5 | 3.6 | 3.4 | 39,213 |
| October 14, 2026 | 3.8 | 3.63 | 3.63 | 4.04 | 3.54 | 31,150 |
| October 13, 2026 | 3.9 | 4.05 | 4.05 | 4.05 | 3.5 | 45,577 |
| October 12, 2026 | 4.12 | 3.97 | 3.97 | 4.25 | 3.88 | 18,793 |
| October 09, 2026 | 4.45 | 4.17 | 4.17 | 4.48 | 4.01 | 45,190 |
| October 08, 2026 | 4.59 | 4.44 | 4.44 | 4.6 | 4.23 | 28,919 |
| October 07, 2026 | 4.6 | 4.51 | 4.51 | 4.76 | 4.3 | 43,471 |
| October 06, 2026 | 4.68 | 4.26 | 4.26 | 4.68 | 4.17 | 19,609 |
| October 05, 2026 | 4.31 | 4.32 | 4.32 | 4.66 | 4.26 | 11,867 |
| October 02, 2026 | 4.44 | 4.39 | 4.39 | 4.56 | 4.25 | 16,416 |
| 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 |
AD
