The highest closing price for Focus Universal (FCUV) last month was $4.23, on November 3. It was down 15.8% for the month. The latest price is $3.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $3.17 | $3.31 | $3.14 | $3.31 | 4,300 |
November 26 2025 | $3.08 | $3.35 | $2.98 | $3.08 | 12,500 |
November 25 2025 | $3.11 | $3.33 | $2.91 | $3.09 | 24,000 |
November 24 2025 | $3.14 | $3.36 | $3.12 | $3.12 | 11,300 |
November 21 2025 | $2.73 | $3.22 | $2.73 | $3.21 | 17,200 |
November 20 2025 | $2.60 | $3.45 | $2.51 | $2.82 | 71,300 |
November 19 2025 | $2.55 | $3.04 | $2.48 | $2.62 | 144,200 |
November 18 2025 | $2.62 | $2.68 | $2.50 | $2.52 | 20,800 |
November 17 2025 | $2.87 | $3.27 | $2.68 | $2.69 | 14,400 |
November 14 2025 | $3.00 | $3.08 | $2.92 | $2.97 | 17,500 |
November 13 2025 | $3.55 | $3.55 | $3.08 | $3.08 | 47,400 |
November 12 2025 | $3.66 | $3.73 | $3.53 | $3.53 | 2,700 |
November 11 2025 | $3.80 | $3.90 | $3.60 | $3.62 | 18,900 |
November 10 2025 | $3.65 | $4.00 | $3.65 | $3.70 | 5,100 |
November 07 2025 | $3.95 | $3.95 | $3.53 | $3.63 | 41,800 |
November 06 2025 | $4.01 | $4.01 | $3.80 | $3.97 | 11,700 |
November 05 2025 | $4.05 | $4.10 | $4.05 | $4.10 | 2,600 |
November 04 2025 | $4.21 | $4.21 | $3.97 | $3.97 | 11,400 |
November 03 2025 | $3.93 | $4.32 | $3.93 | $4.23 | 22,900 |
Daily pricing data for Focus Universal dates back to 11/17/2014, and may be incomplete.
