Stockscreener 앱 받기
5.11
3.13%
-0.165
Focus Universal Inc 주식 (FCUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $5.36 | $5.08 | $0.28 | 26,503.0 | -3.13% |
| 2026-09-17 | $5.37 | $5.05 | $0.32 | 62,352.0 | +1.83% |
| 2026-09-16 | $5.44 | $5.04 | $0.40 | 55,770.0 | -3.72% |
| 2026-09-15 | $5.55 | $5.27 | $0.28 | 46,101.0 | -1.10% |
| 2026-09-14 | $5.69 | $5.31 | $0.3817 | 65,297.0 | -4.56% |
| 2026-09-11 | $5.92 | $5.61 | $0.3094 | 144,691.0 | +3.26% |
| 2026-09-10 | $5.85 | $5.30 | $0.55 | 108,232.0 | +0.45% |
| 2026-09-09 | $5.90 | $5.31 | $0.59 | 287,997.0 | -7.02% |
| 2026-09-08 | $8.50 | $5.75 | $2.75 | 1,350,245.0 | -65.24% |
| 2026-09-04 | $23.00 | $17.00 | $6.00 | 981,222.0 | -13.66% |
| 2026-09-03 | $19.95 | $15.31 | $4.64 | 390,701.0 | +29.88% |
| 2026-09-02 | $16.00 | $10.49 | $5.51 | 674,254.0 | +33.57% |
| 2026-09-01 | $11.90 | $9.40 | $2.50 | 363,405.0 | +15.23% |
| 2026-08-31 | $10.34 | $9.41 | $0.9249 | 262,462.0 | -5.65% |
| 2026-08-28 | $11.00 | $9.62 | $1.38 | 456,378.0 | +0.10% |
| 2026-08-27 | $10.55 | $9.22 | $1.33 | 139,727.0 | +7.30% |
| 2026-08-26 | $10.44 | $9.22 | $1.22 | 234,305.0 | -7.43% |
| 2026-08-25 | $10.50 | $8.51 | $1.99 | 104,247.0 | +17.45% |
| 2026-08-24 | $8.95 | $7.80 | $1.15 | 89,344.0 | +2.64% |
| 2026-08-21 | $9.13 | $8.30 | $0.83 | 53,326.0 | -0.80% |
| 2026-08-20 | $8.99 | $7.26 | $1.73 | 107,917.0 | +7.60% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $23.00 | $5.04 | $17.96 | 4,583,273.0 | -48.12% |
| 2026-08 | $17.90 | $4.87 | $13.03 | 18,397,649.0 | -15.09% |
| 2026-07 | $17.59 | $1.79 | $15.80 | 99,731,383.0 | +205.26% |
| 2026-06 | $7.40 | $1.84 | $5.56 | 108,871,069.5 | +17.75% |
| 2026-05 | $8.24 | $2.12 | $6.12 | 6,388,365.0 | -34.41% |
| 2026-04 | $37.92 | $4.20 | $33.72 | 13,911,797.0 | -65.93% |
| 2026-03 | $22.89 | $10.94 | $11.95 | 124,228.3 | -27.66% |
| 2026-02 | $51.32 | $19.24 | $32.08 | 194,312.4 | -31.64% |
| 2026-01 | $38.71 | $26.00 | $12.71 | 80,423.5 | -9.89% |
Focus Universal Inc 주식 (FCUV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $158.4 | $30.12 | $128.3 | 55,426.7 | -72.50% |
| 2025-11 | $172.8 | $99.38 | $73.42 | 12,544.8 | -23.38% |
| 2025-10 | $210.0 | $120.0 | $90.00 | 28,226.8 | +39.81% |
| 2025-09 | $143.6 | $76.40 | $67.20 | 35,033.5 | +60.94% |
| 2025-08 | $102.8 | $72.00 | $30.75 | 10,117.2 | -24.71% |
| 2025-07 | $165.6 | $96.60 | $69.01 | 10,699.2 | -37.65% |
| 2025-06 | $172.8 | $140.8 | $32.00 | 8,239.9 | +6.51% |
| 2025-05 | $245.6 | $142.4 | $103.2 | 15,408.9 | -35.79% |
| 2025-04 | $240.0 | $128.0 | $112.0 | 24,009.7 | +43.41% |
| 2025-03 | $200.0 | $132.0 | $68.00 | 10,232.0 | +2.71% |
| 2025-02 | $220.0 | $155.2 | $64.80 | 34,537.7 | -33.33% |
| 2025-01 | $436.0 | $128.4 | $307.6 | 783,294.7 | +74.00% |
Focus Universal Inc 주식 (FCUV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $220.0 | $88.00 | $132.0 | 81,530.4 | +86.54% |
| 2024-11 | $110.7 | $92.00 | $18.68 | 7,173.6 | +1.13% |
| 2024-10 | $119.6 | $80.88 | $38.72 | 10,271.9 | -2.61% |
| 2024-09 | $219.6 | $82.80 | $136.8 | 83,478.3 | -1.82% |
| 2024-08 | $182.2 | $60.00 | $122.2 | 813,538.2 | +9.84% |
| 2024-07 | $120.0 | $91.05 | $28.95 | 5,765.5 | +2.00% |
| 2024-06 | $114.4 | $87.48 | $26.88 | 3,605.3 | +3.45% |
| 2024-05 | $140.0 | $84.72 | $55.28 | 11,087.7 | -20.00% |
| 2024-04 | $216.0 | $94.00 | $122.0 | 82,749.4 | -29.27% |
| 2024-03 | $253.5 | $140.0 | $113.5 | 3,092.3 | -2.38% |
| 2024-02 | $664.0 | $125.4 | $538.6 | 11,581.5 | -72.37% |
| 2024-01 | $720.0 | $552.0 | $168.0 | 3,067.2 | +4.11% |
0.69%
2.22%
자본화:
|
볼륨(24시간):