4.0159
price down icon3.93%   -0.1641
pre-market  시장 영업 전:  3.89   -0.1259   -3.14%
loading

Focus Universal Inc 주식 (FCUV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $4.11 $3.93 $0.18 6,241.0 -3.93%
2025-04-17 $4.38 $4.10 $0.2767 8,943.0 -0.48%
2025-04-16 $4.55 $4.12 $0.4299 98,849.0 -1.18%
2025-04-15 $4.40 $4.02 $0.3758 50,728.0 -2.07%
2025-04-14 $4.81 $4.17 $0.6383 18,922.0 -5.03%
2025-04-11 $4.96 $3.74 $1.22 186,170.0 +17.78%
2025-04-10 $4.08 $3.68 $0.3976 5,878.0 +6.59%
2025-04-09 $3.64 $3.22 $0.42 7,240.0 +13.75%
2025-04-08 $3.91 $3.20 $0.71 14,566.0 -5.60%
2025-04-07 $3.39 $3.30 $0.09 8,798.0 +0.13%
2025-04-04 $3.40 $3.24 $0.1646 8,975.0 -8.99%
2025-04-03 $4.18 $3.67 $0.51 12,012.0 -11.00%
2025-04-02 $4.41 $3.93 $0.4836 10,043.0 -2.34%
2025-04-01 $4.42 $3.97 $0.4456 8,984.0 +2.64%
2025-03-31 $4.30 $4.03 $0.275 6,123.0 -7.54%
2025-03-28 $4.98 $4.51 $0.47 4,505.0 -6.04%
2025-03-27 $4.96 $4.73 $0.2302 16,260.0 -4.00%
2025-03-26 $5.00 $4.50 $0.50 13,193.0 +7.07%
2025-03-25 $4.80 $4.44 $0.3555 12,462.0 -5.04%

Focus Universal Inc 주식 (FCUV) 연도별 가격 이력

이 심층 분석에서는 Focus Universal Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCUV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Focus Universal Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Focus Universal Inc 주식 (FCUV) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $4.96 $3.20 $1.76 452,590.0 -3.70%
2025-03 $5.00 $3.30 $1.70 409,278.0 +2.71%
2025-02 $5.50 $3.88 $1.62 1,381,508.0 -33.33%
2025-01 $10.90 $3.21 $7.69 31,331,786.2 +74.00%

Focus Universal Inc 주식 (FCUV) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $5.50 $2.20 $3.30 3,261,216.0 +86.54%
2024-11 $2.77 $2.30 $0.467 286,945.0 +1.13%
2024-10 $2.99 $2.02 $0.968 410,875.1 -2.61%
2024-09 $5.49 $2.07 $3.42 3,339,133.0 -1.82%
2024-08 $4.55 $1.50 $3.05 32,541,529.2 +9.84%
2024-07 $3.00 $2.28 $0.7239 230,619.7 +2.00%
2024-06 $2.86 $2.19 $0.672 144,212.4 +3.45%
2024-05 $3.50 $2.12 $1.38 443,506.7 -20.00%
2024-04 $5.40 $2.35 $3.05 3,309,974.8 -29.27%
2024-03 $6.34 $3.50 $2.84 123,691.8 -2.38%
2024-02 $16.60 $3.13 $13.46 463,260.4 -72.37%
2024-01 $18.00 $13.80 $4.20 122,688.8 +4.11%

Focus Universal Inc 주식 (FCUV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $16.00 $13.60 $2.40 63,260.3 -3.95%
2023-11 $18.70 $13.50 $5.20 46,517.5 -14.61%
2023-10 $23.80 $16.60 $7.20 44,458.0 -8.25%
2023-09 $19.75 $17.00 $2.75 112,845.2 +4.86%
2023-08 $19.80 $16.80 $3.00 45,090.5 +2.78%
2023-07 $18.50 $14.80 $3.70 54,892.0 +17.65%
2023-06 $20.00 $14.00 $6.00 549,748.2 -8.38%
2023-05 $22.00 $14.70 $7.30 181,788.9 -21.60%
2023-04 $25.70 $15.50 $10.20 269,297.9 -14.80%
2023-03 $43.33 $22.70 $20.63 211,146.3 -25.74%
2023-02 $51.40 $33.40 $18.00 150,892.8 -12.93%
2023-01 $45.20 $35.28 $9.92 151,213.2 -9.51%
scientific_technical_instruments VNT
$29.32
price down icon 2.40%
$60.33
price down icon 5.32%
$101.48
price down icon 1.72%
scientific_technical_instruments BMI
$199.82
price down icon 0.90%
$52.12
price down icon 5.73%
$56.22
price down icon 3.45%
자본화:     |  볼륨(24시간):