Stockscreener 앱 받기
0.395
15.21%
-0.075
Focus Universal Inc 주식 (FCUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $0.4161 | $0.3667 | $0.0494 | 1,036,023.0 | -15.74% |
| 2024-09-13 | $0.5489 | $0.4001 | $0.1488 | 2,082,037.0 | +15.56% |
| 2024-09-12 | $0.42 | $0.372 | $0.048 | 356,526.0 | +9.03% |
| 2024-09-11 | $0.405 | $0.36 | $0.045 | 429,009.0 | -1.32% |
| 2024-09-10 | $0.3872 | $0.371 | $0.0162 | 394,641.0 | +0.53% |
| 2024-09-09 | $0.3899 | $0.3383 | $0.0516 | 483,281.0 | +1.65% |
| 2024-09-06 | $0.3818 | $0.3011 | $0.0807 | 1,626,545.0 | +10.45% |
| 2024-09-05 | $0.3367 | $0.28 | $0.0567 | 1,336,595.0 | -1.21% |
| 2024-09-04 | $0.3394 | $0.257 | $0.0824 | 2,632,265.0 | +11.96% |
| 2024-09-03 | $0.31 | $0.207 | $0.103 | 7,036,115.0 | +12.61% |
| 2024-08-30 | $0.4554 | $0.2689 | $0.1865 | 315,460,794.0 | +41.45% |
| 2024-08-29 | $0.208 | $0.171 | $0.037 | 6,038,115.0 | +2.76% |
| 2024-08-28 | $0.196 | $0.1692 | $0.0268 | 489,102.0 | +0.93% |
| 2024-08-27 | $0.195 | $0.1744 | $0.0206 | 291,948.0 | -1.45% |
| 2024-08-26 | $0.1995 | $0.183 | $0.0165 | 2,238,965.0 | -2.62% |
| 2024-08-23 | $0.20 | $0.1825 | $0.0175 | 165,936.0 | +1.60% |
| 2024-08-22 | $0.207 | $0.18 | $0.027 | 116,058.0 | -5.95% |
| 2024-08-21 | $0.201 | $0.1879 | $0.0131 | 35,082.0 | +3.25% |
| 2024-08-20 | $0.20 | $0.19 | $0.01 | 16,453.0 | -0.21% |
| 2024-08-19 | $0.2035 | $0.1903 | $0.0132 | 28,432.0 | -0.41% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.5489 | $0.207 | $0.3419 | 17,413,037.0 | +47.27% |
| 2024-08 | $0.4554 | $0.15 | $0.3054 | 325,415,292.0 | +9.84% |
| 2024-07 | $0.30 | $0.2276 | $0.0724 | 2,306,197.0 | +2.00% |
| 2024-06 | $0.2859 | $0.2187 | $0.0672 | 1,442,124.0 | +3.45% |
| 2024-05 | $0.35 | $0.2118 | $0.1382 | 4,435,067.0 | -20.00% |
| 2024-04 | $0.54 | $0.235 | $0.305 | 33,099,748.0 | -29.27% |
| 2024-03 | $0.6338 | $0.35 | $0.2838 | 1,236,918.0 | -2.38% |
| 2024-02 | $1.66 | $0.3135 | $1.35 | 4,632,604.0 | -72.37% |
| 2024-01 | $1.80 | $1.38 | $0.42 | 1,226,888.0 | +4.11% |
Focus Universal Inc 주식 (FCUV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.60 | $1.36 | $0.24 | 632,603.0 | -3.95% |
| 2023-11 | $1.87 | $1.35 | $0.52 | 465,175.0 | -14.61% |
| 2023-10 | $2.38 | $1.66 | $0.72 | 444,580.0 | -8.25% |
| 2023-09 | $1.98 | $1.70 | $0.275 | 1,128,452.0 | +4.86% |
| 2023-08 | $1.98 | $1.68 | $0.30 | 450,905.0 | +2.78% |
| 2023-07 | $1.85 | $1.48 | $0.37 | 548,920.0 | +17.65% |
| 2023-06 | $2.00 | $1.40 | $0.60 | 5,497,482.0 | -8.38% |
| 2023-05 | $2.20 | $1.47 | $0.73 | 1,817,889.0 | -21.60% |
| 2023-04 | $2.57 | $1.55 | $1.02 | 2,692,979.0 | -14.80% |
| 2023-03 | $4.33 | $2.27 | $2.06 | 2,111,462.5 | -25.74% |
| 2023-02 | $5.14 | $3.34 | $1.80 | 1,508,928.0 | -12.93% |
| 2023-01 | $4.52 | $3.53 | $0.992 | 1,512,132.0 | -9.51% |
Focus Universal Inc 주식 (FCUV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.07 | $3.85 | $4.21 | 2,213,043.0 | -41.67% |
| 2022-11 | $9.60 | $6.40 | $3.20 | 1,283,070.0 | +7.96% |
| 2022-10 | $6.83 | $5.70 | $1.13 | 1,133,421.0 | +8.53% |
| 2022-09 | $7.54 | $6.22 | $1.32 | 2,112,267.0 | -12.75% |
| 2022-08 | $11.00 | $5.91 | $5.09 | 3,799,398.0 | -22.83% |
| 2022-07 | $9.80 | $7.16 | $2.64 | 1,424,602.5 | +21.98% |
| 2022-06 | $9.97 | $6.24 | $3.73 | 8,624,773.5 | -18.25% |
| 2022-05 | $9.97 | $6.84 | $3.13 | 2,338,447.5 | -2.78% |
| 2022-04 | $9.97 | $6.89 | $3.07 | 2,586,709.5 | +7.24% |
| 2022-03 | $9.59 | $5.74 | $3.85 | 1,647,720.0 | +47.41% |
| 2022-02 | $8.53 | $4.87 | $3.67 | 1,239,535.5 | +15.94% |
| 2022-01 | $6.36 | $3.93 | $2.42 | 1,156,452.0 | -11.51% |
0.05%
4.04%
자본화:
|
볼륨(24시간):