Stockscreener 앱 받기
4.095
3.41%
0.135
시간 외 거래:
4.10
0.005
+0.12%
Focus Universal Inc 주식 (FCUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-23 | $4.20 | $3.90 | $0.30 | 10,402.0 | +3.41% |
| 2025-10-22 | $4.10 | $3.80 | $0.30 | 23,055.0 | -2.46% |
| 2025-10-21 | $4.21 | $3.95 | $0.26 | 15,122.0 | -4.25% |
| 2025-10-20 | $4.35 | $3.95 | $0.40 | 128,473.0 | +16.80% |
| 2025-10-17 | $4.06 | $3.63 | $0.43 | 17,986.0 | -10.37% |
| 2025-10-16 | $4.30 | $3.77 | $0.5348 | 53,440.0 | +0.75% |
| 2025-10-15 | $4.05 | $3.50 | $0.55 | 37,819.0 | +11.36% |
| 2025-10-14 | $3.73 | $3.14 | $0.59 | 40,689.0 | +12.11% |
| 2025-10-13 | $3.47 | $3.21 | $0.26 | 27,810.0 | -6.67% |
| 2025-10-10 | $4.04 | $3.45 | $0.59 | 82,495.0 | -10.85% |
| 2025-10-09 | $3.97 | $3.85 | $0.1148 | 11,692.0 | +0.26% |
| 2025-10-08 | $4.22 | $3.86 | $0.3571 | 27,288.0 | -2.77% |
| 2025-10-07 | $4.60 | $3.91 | $0.69 | 68,185.0 | -6.81% |
| 2025-10-06 | $4.55 | $3.35 | $1.19 | 194,475.0 | +25.11% |
| 2025-10-03 | $3.65 | $3.40 | $0.25 | 36,731.0 | -2.16% |
| 2025-10-02 | $3.59 | $3.31 | $0.2799 | 3,279.0 | -1.83% |
| 2025-10-01 | $3.54 | $3.00 | $0.545 | 29,681.0 | +14.72% |
| 2025-09-30 | $3.26 | $3.00 | $0.26 | 4,094.0 | -3.13% |
| 2025-09-29 | $3.24 | $3.09 | $0.1485 | 13,655.0 | -1.54% |
| 2025-09-26 | $3.34 | $2.80 | $0.54 | 31,037.0 | +15.71% |
| 2025-09-25 | $2.99 | $2.80 | $0.19 | 13,381.0 | -3.45% |
| 2025-09-24 | $3.11 | $2.83 | $0.28 | 22,869.0 | -6.75% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.60 | $3.00 | $1.60 | 819,024.0 | +32.52% |
| 2025-09 | $3.59 | $1.91 | $1.68 | 1,401,340.0 | +60.94% |
| 2025-08 | $2.57 | $1.80 | $0.7688 | 404,686.0 | -24.71% |
| 2025-07 | $4.14 | $2.42 | $1.73 | 427,967.0 | -37.65% |
| 2025-06 | $4.32 | $3.52 | $0.80 | 329,594.0 | +6.51% |
| 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% |
1.19%
자본화:
|
볼륨(24시간):