Stockscreener 앱 받기
4.19
1.21%
0.05
시간 외 거래:
3.94
-0.25
-5.97%
Focus Universal Inc 주식 (FCUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $4.22 | $3.86 | $0.3623 | 15,640.0 | +1.21% |
| 2025-06-26 | $4.32 | $3.75 | $0.57 | 75,020.0 | +4.81% |
| 2025-06-25 | $3.95 | $3.82 | $0.1269 | 3,876.0 | -0.25% |
| 2025-06-24 | $3.99 | $3.78 | $0.21 | 4,968.0 | +1.80% |
| 2025-06-23 | $3.94 | $3.60 | $0.34 | 10,449.0 | +1.30% |
| 2025-06-20 | $3.85 | $3.64 | $0.2055 | 18,153.0 | +4.07% |
| 2025-06-18 | $3.72 | $3.55 | $0.17 | 13,983.0 | +0.54% |
| 2025-06-17 | $3.75 | $3.58 | $0.1737 | 9,715.0 | +0.00% |
| 2025-06-16 | $3.76 | $3.62 | $0.14 | 4,713.0 | +1.94% |
| 2025-06-13 | $3.78 | $3.53 | $0.25 | 15,742.0 | -2.31% |
| 2025-06-12 | $3.74 | $3.52 | $0.22 | 14,697.0 | -1.47% |
| 2025-06-11 | $3.83 | $3.73 | $0.105 | 7,180.0 | -4.10% |
| 2025-06-10 | $4.04 | $3.78 | $0.26 | 18,748.0 | -4.41% |
| 2025-06-09 | $4.09 | $3.83 | $0.26 | 15,668.0 | -0.24% |
| 2025-06-06 | $4.09 | $3.76 | $0.33 | 6,341.0 | +2.25% |
| 2025-06-05 | $4.15 | $3.75 | $0.40 | 20,206.0 | -0.25% |
| 2025-06-04 | $4.16 | $3.87 | $0.2886 | 21,170.0 | -1.23% |
| 2025-06-03 | $4.17 | $3.75 | $0.425 | 29,480.0 | +8.27% |
| 2025-06-02 | $3.81 | $3.71 | $0.1007 | 10,148.0 | -2.34% |
| 2025-05-30 | $4.07 | $3.84 | $0.23 | 17,476.0 | -3.46% |
| 2025-05-29 | $3.99 | $3.82 | $0.17 | 8,688.0 | +2.52% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $4.32 | $3.52 | $0.80 | 331,537.0 | +9.11% |
| 2025-05 | $6.14 | $3.56 | $2.58 | 616,354.0 | -35.79% |
| 2025-04 | $6.00 | $3.20 | $2.80 | 960,386.0 | +43.41% |
| 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
| 월 | 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
| 월 | 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% |
0.80%
0.83%
자본화:
|
볼륨(24시간):