Focus Universal (FCUV) went public on September 27, 2017, when it opened at a split-adjusted price of $7.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $0.80 | $0.97 | $0.78 | $0.91 | 422,300 |
December 2025 | $3.25 | $3.96 | $0.75 | $0.81 | 2,514,000 |
November 2025 | $3.93 | $4.32 | $2.48 | $3.31 | 502,000 |
October 2025 | $3.00 | $5.25 | $3.00 | $4.32 | 1,174,800 |
September 2025 | $1.91 | $3.59 | $1.91 | $3.09 | 1,424,600 |
August 2025 | $2.53 | $2.57 | $1.80 | $1.92 | 463,700 |
July 2025 | $3.93 | $4.14 | $2.42 | $2.55 | 477,200 |
June 2025 | $3.80 | $4.32 | $3.52 | $4.09 | 329,800 |
May 2025 | $5.85 | $6.14 | $3.56 | $3.84 | 621,000 |
April 2025 | $3.97 | $6.00 | $3.20 | $5.98 | 963,200 |
March 2025 | $3.94 | $5.00 | $3.14 | $4.17 | 462,000 |
February 2025 | $4.87 | $5.50 | $3.88 | $4.06 | 1,393,800 |
January 2025 | $3.42 | $10.90 | $3.21 | $6.09 | 32,057,790 |
December 2024 | $2.53 | $5.50 | $2.20 | $3.50 | 3,545,330 |
November 2024 | $2.69 | $2.77 | $2.30 | $2.60 | 290,690 |
October 2024 | $2.64 | $2.99 | $2.02 | $2.57 | 417,010 |
September 2024 | $2.42 | $5.49 | $2.07 | $2.64 | 3,578,090 |
August 2024 | $2.39 | $4.55 | $1.50 | $2.69 | 32,858,100 |
July 2024 | $2.40 | $3.00 | $2.28 | $2.45 | 234,910 |
June 2024 | $2.48 | $2.86 | $2.19 | $2.40 | 149,430 |
May 2024 | $2.90 | $3.50 | $2.12 | $2.32 | 450,210 |
April 2024 | $4.49 | $5.40 | $2.35 | $2.90 | 3,325,110 |
March 2024 | $3.93 | $6.34 | $3.50 | $4.10 | 125,290 |
February 2024 | $15.00 | $16.60 | $3.14 | $4.20 | 464,250 |
January 2024 | $14.90 | $18.00 | $13.80 | $15.20 | 123,020 |
