Focus Universal (FCUV) went public on September 27, 2017, when it opened at a split-adjusted price of $76.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $1.23 | $2.06 | $0.62 | $0.84 | 23,426,475 |
April 2026 | $3.61 | $9.48 | $1.05 | $1.23 | 56,151,500 |
March 2026 | $5.00 | $5.72 | $2.74 | $3.61 | 761,500 |
February 2026 | $7.59 | $12.83 | $4.81 | $4.99 | 789,860 |
January 2026 | $8.00 | $9.68 | $6.50 | $7.30 | 324,680 |
December 2025 | $32.50 | $39.60 | $7.53 | $8.10 | 251,400 |
November 2025 | $39.30 | $43.20 | $24.84 | $33.10 | 50,200 |
October 2025 | $30.02 | $52.50 | $30.00 | $43.20 | 117,480 |
September 2025 | $19.10 | $35.90 | $19.10 | $30.90 | 142,460 |
August 2025 | $25.30 | $25.69 | $18.00 | $19.20 | 46,370 |
July 2025 | $39.30 | $41.40 | $24.15 | $25.50 | 47,720 |
June 2025 | $38.00 | $43.20 | $35.20 | $40.90 | 32,980 |
May 2025 | $58.50 | $61.40 | $35.60 | $38.40 | 62,100 |
April 2025 | $39.70 | $60.00 | $32.00 | $59.80 | 96,320 |
March 2025 | $39.40 | $50.00 | $31.40 | $41.70 | 46,200 |
February 2025 | $48.70 | $55.00 | $38.80 | $40.60 | 139,380 |
January 2025 | $34.20 | $109.00 | $32.10 | $60.90 | 3,205,779 |
December 2024 | $25.30 | $55.00 | $22.00 | $35.00 | 354,533 |
November 2024 | $26.90 | $27.70 | $23.00 | $26.00 | 29,069 |
October 2024 | $26.40 | $29.90 | $20.20 | $25.70 | 41,701 |
September 2024 | $24.20 | $54.90 | $20.70 | $26.40 | 357,809 |
August 2024 | $23.90 | $45.50 | $15.00 | $26.90 | 3,285,810 |
July 2024 | $24.00 | $30.00 | $22.80 | $24.50 | 23,491 |
June 2024 | $24.80 | $28.60 | $21.90 | $24.00 | 14,943 |
May 2024 | $29.00 | $35.00 | $21.20 | $23.20 | 45,021 |