Focus Universal Inc. (FCUV) NASDAQ

0.81

-0.0245(-2.95%)

Updated at June 02 04:00PM

Currency In USD

FCUV Historical Return

If you invested $1000 in Focus Universal Inc. (FCUV) 10 years ago, it would be worth $8.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.95, while $1000 invested 1 year ago would be worth $19.83. This corresponds to total returns of -99.19%, -99.81%, -98.02%, respectively, with annualized returns of -38.24%, -71.28%, -98.02%.

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
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
April 14, 2026	3.18	2.65	2.65	3.35	2.52	256,693
April 13, 2026	3.01	3.24	3.24	3.29	3	97,617
April 10, 2026	2.71	3.07	3.07	3.37	2.61	260,949
April 09, 2026	3.16	2.76	2.76	3.24	2.71	138,784
April 08, 2026	3.81	3.29	3.29	4	3.15	343,880
April 07, 2026	4.13	3.78	3.78	4.14	3.46	1.04M
April 06, 2026	7.48	5.74	5.74	9.48	5.32	51.8M
April 02, 2026	3.9	3.34	3.34	3.9	3.21	10,469
April 01, 2026	3.61	3.66	3.66	3.78	3.6	3,506
March 31, 2026	3.88	3.61	3.61	3.88	3.5	5,569
March 30, 2026	3.94	3.6	3.6	3.94	3.6	2,056
March 27, 2026	3.16	3.83	3.83	3.83	3.05	18,460
March 26, 2026	3.51	3	3	3.8	2.74	25,995
March 25, 2026	4.49	3.38	3.38	5.2	2.74	115,114
March 24, 2026	4.29	4.58	4.58	4.6	4.29	12,932
March 23, 2026	4.2	4.34	4.34	4.35	4.17	5,216
March 20, 2026	4.39	4.2	4.2	4.52	4.2	26,447
March 19, 2026	4.2	4.25	4.25	4.4	4.2	3,025
March 18, 2026	4.31	4.6	4.6	4.6	4.22	16,819
March 17, 2026	4.24	4.4	4.4	4.49	3.94	21,513
March 16, 2026	4.24	4.19	4.19	4.24	3.84	7,565
March 13, 2026	4.03	4.07	4.07	4.29	3.72	11,514
March 12, 2026	4.22	4.2	4.2	4.37	4.13	10,140
March 11, 2026	4.81	4.43	4.43	4.89	4.07	89,818
March 10, 2026	4.5	5.59	5.59	5.72	4.5	49,462
March 09, 2026	4.3	4.36	4.36	4.8	4.16	7,372