Stockscreener 앱 받기
0.7701
7.22%
-0.0599
시간 외 거래:
.77
-0.000100
-0.01%
Focus Universal Inc 주식 (FCUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-15 | $0.8051 | $0.7649 | $0.0402 | 86,378.0 | -7.22% |
| 2026-06-12 | $0.8448 | $0.7529 | $0.0919 | 109,086.0 | -4.60% |
| 2026-06-11 | $0.9173 | $0.7821 | $0.1352 | 638,365.0 | +4.87% |
| 2026-06-10 | $0.8298 | $0.775 | $0.0548 | 117,558.0 | -0.18% |
| 2026-06-09 | $0.90 | $0.7035 | $0.1965 | 433,635.0 | +10.80% |
| 2026-06-08 | $1.23 | $0.6481 | $0.5819 | 4,598,588.0 | +4.15% |
| 2026-06-05 | $0.7958 | $0.7163 | $0.0795 | 46,112.0 | -5.11% |
| 2026-06-04 | $0.7999 | $0.7105 | $0.0894 | 188,355.0 | -9.54% |
| 2026-06-03 | $0.86 | $0.8161 | $0.0439 | 336,659.0 | +4.22% |
| 2026-06-02 | $0.88 | $0.80 | $0.08 | 199,327.0 | -2.95% |
| 2026-06-01 | $0.85 | $0.7701 | $0.0799 | 255,415.0 | +2.81% |
| 2026-05-29 | $0.8069 | $0.75 | $0.0569 | 77,782.0 | +1.87% |
| 2026-05-28 | $0.80 | $0.7052 | $0.0948 | 83,171.0 | +6.91% |
| 2026-05-27 | $0.8023 | $0.712 | $0.0903 | 221,490.0 | -8.43% |
| 2026-05-26 | $0.84 | $0.78 | $0.06 | 148,760.0 | -1.34% |
| 2026-05-22 | $0.82 | $0.7572 | $0.0628 | 104,843.0 | +0.26% |
| 2026-05-21 | $0.83 | $0.7175 | $0.1125 | 137,500.0 | +5.81% |
| 2026-05-20 | $0.8157 | $0.65 | $0.1657 | 424,517.0 | +6.62% |
| 2026-05-19 | $0.81 | $0.53 | $0.28 | 470,457.0 | -15.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $1.23 | $0.6481 | $0.5819 | 7,095,856.0 | -4.55% |
| 2026-05 | $2.06 | $0.53 | $1.53 | 25,553,460.0 | -34.41% |
| 2026-04 | $9.48 | $1.05 | $8.43 | 55,647,188.0 | -65.93% |
| 2026-03 | $5.72 | $2.73 | $2.99 | 496,913.0 | -27.66% |
| 2026-02 | $12.83 | $4.81 | $8.02 | 777,249.6 | -31.64% |
| 2026-01 | $9.68 | $6.50 | $3.18 | 321,694.1 | -9.89% |
Focus Universal Inc 주식 (FCUV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.60 | $7.53 | $32.07 | 221,706.6 | -72.50% |
| 2025-11 | $43.20 | $24.84 | $18.36 | 50,179.1 | -23.38% |
| 2025-10 | $52.50 | $30.00 | $22.50 | 112,907.2 | +39.81% |
| 2025-09 | $35.90 | $19.10 | $16.80 | 140,134.0 | +60.94% |
| 2025-08 | $25.69 | $18.00 | $7.69 | 40,468.6 | -24.71% |
| 2025-07 | $41.40 | $24.15 | $17.25 | 42,796.7 | -37.65% |
| 2025-06 | $43.20 | $35.20 | $8.00 | 32,959.4 | +6.51% |
| 2025-05 | $61.40 | $35.60 | $25.80 | 61,635.4 | -35.79% |
| 2025-04 | $60.00 | $32.00 | $28.00 | 96,038.6 | +43.41% |
| 2025-03 | $50.00 | $33.00 | $17.00 | 40,927.8 | +2.71% |
| 2025-02 | $55.00 | $38.80 | $16.20 | 138,150.8 | -33.33% |
| 2025-01 | $109.0 | $32.11 | $76.89 | 3,133,178.6 | +74.00% |
Focus Universal Inc 주식 (FCUV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.00 | $22.00 | $33.00 | 326,121.6 | +86.54% |
| 2024-11 | $27.67 | $23.00 | $4.67 | 28,694.5 | +1.13% |
| 2024-10 | $29.90 | $20.22 | $9.68 | 41,087.5 | -2.61% |
| 2024-09 | $54.89 | $20.70 | $34.19 | 333,913.3 | -1.82% |
| 2024-08 | $45.54 | $15.00 | $30.54 | 3,254,152.9 | +9.84% |
| 2024-07 | $30.00 | $22.76 | $7.24 | 23,062.0 | +2.00% |
| 2024-06 | $28.59 | $21.87 | $6.72 | 14,421.2 | +3.45% |
| 2024-05 | $35.00 | $21.18 | $13.82 | 44,350.7 | -20.00% |
| 2024-04 | $54.00 | $23.50 | $30.50 | 330,997.5 | -29.27% |
| 2024-03 | $63.38 | $35.00 | $28.38 | 12,369.2 | -2.38% |
| 2024-02 | $166.0 | $31.35 | $134.6 | 46,326.0 | -72.37% |
| 2024-01 | $180.0 | $138.0 | $42.00 | 12,268.9 | +4.11% |
1.92%
0.42%
자본화:
|
볼륨(24시간):