The highest closing price for Focus Universal (FCUV) last month was $5.59, on March 10. It was down 27.8% for the month. The latest price is $2.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $3.88 | $3.88 | $3.50 | $3.61 | 5,700 |
March 30 2026 | $3.94 | $3.94 | $3.60 | $3.60 | 2,100 |
March 27 2026 | $3.16 | $3.83 | $3.05 | $3.83 | 18,500 |
March 26 2026 | $3.51 | $3.80 | $2.74 | $3.00 | 27,000 |
March 25 2026 | $4.49 | $5.20 | $2.74 | $3.38 | 123,400 |
March 24 2026 | $4.29 | $4.60 | $4.29 | $4.58 | 12,900 |
March 23 2026 | $4.20 | $4.35 | $4.17 | $4.34 | 5,200 |
March 20 2026 | $4.40 | $4.52 | $4.20 | $4.20 | 26,400 |
March 19 2026 | $4.20 | $4.40 | $4.20 | $4.25 | 3,100 |
March 18 2026 | $4.31 | $4.60 | $4.22 | $4.60 | 16,800 |
March 17 2026 | $4.24 | $4.49 | $3.94 | $4.40 | 21,500 |
March 16 2026 | $4.24 | $4.24 | $3.84 | $4.19 | 7,600 |
March 13 2026 | $4.03 | $4.29 | $3.72 | $4.07 | 11,500 |
March 12 2026 | $4.22 | $4.37 | $4.13 | $4.20 | 12,800 |
March 11 2026 | $4.81 | $4.89 | $4.07 | $4.43 | 90,200 |
March 10 2026 | $4.50 | $5.72 | $4.50 | $5.59 | 311,400 |
March 09 2026 | $4.30 | $4.80 | $4.16 | $4.36 | 7,400 |
March 06 2026 | $4.36 | $4.77 | $4.25 | $4.36 | 16,400 |
March 05 2026 | $4.66 | $4.83 | $4.13 | $4.35 | 16,900 |
March 04 2026 | $4.76 | $5.02 | $4.67 | $4.85 | 7,900 |
March 03 2026 | $5.00 | $5.00 | $4.75 | $4.75 | 7,100 |
March 02 2026 | $5.00 | $5.28 | $4.93 | $5.01 | 9,700 |
Daily pricing data for Focus Universal dates back to 11/17/2014, and may be incomplete.
