Stockscreener 앱 받기
5.62
1.44%
0.08
Focus Universal Inc 주식 (FCUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $5.94 | $5.35 | $0.5879 | 39,540.0 | +1.44% |
| 2026-08-13 | $5.70 | $5.16 | $0.535 | 34,581.0 | +2.03% |
| 2026-08-12 | $5.95 | $5.32 | $0.635 | 32,377.0 | -9.50% |
| 2026-08-11 | $6.46 | $5.76 | $0.70 | 86,532.0 | -6.83% |
| 2026-08-10 | $6.89 | $5.18 | $1.71 | 325,373.0 | +23.85% |
| 2026-08-07 | $7.14 | $4.87 | $2.27 | 328,610.0 | -36.66% |
| 2026-08-06 | $10.86 | $8.03 | $2.83 | 289,216.0 | -19.59% |
| 2026-08-05 | $10.88 | $9.79 | $1.09 | 297,427.0 | -3.68% |
| 2026-08-04 | $14.32 | $9.60 | $4.72 | 1,757,179.0 | -7.83% |
| 2026-08-03 | $17.90 | $9.28 | $8.62 | 12,558,253.0 | -0.86% |
| 2026-07-31 | $17.59 | $8.42 | $9.17 | 98,896,554.0 | +517.02% |
| 2026-07-30 | $1.97 | $1.88 | $0.09 | 18,140.0 | +5.03% |
| 2026-07-29 | $2.20 | $1.79 | $0.41 | 19,744.0 | -15.17% |
| 2026-07-28 | $2.29 | $2.11 | $0.18 | 10,450.0 | -7.46% |
| 2026-07-27 | $2.34 | $2.10 | $0.24 | 17,976.0 | -0.44% |
| 2026-07-24 | $2.39 | $2.25 | $0.135 | 10,197.0 | -0.87% |
| 2026-07-23 | $2.56 | $2.20 | $0.3597 | 28,604.0 | -4.55% |
| 2026-07-22 | $2.44 | $2.21 | $0.23 | 15,828.0 | +7.56% |
| 2026-07-21 | $2.51 | $2.25 | $0.26 | 18,262.0 | -10.36% |
| 2026-07-20 | $2.70 | $2.50 | $0.20 | 19,757.0 | -7.38% |
| 2026-07-17 | $2.96 | $2.67 | $0.285 | 19,483.0 | -4.58% |
| 2026-07-16 | $3.02 | $2.83 | $0.19 | 14,069.0 | -4.70% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $17.90 | $4.87 | $13.03 | 15,788,628.0 | -51.55% |
| 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% |
1.78%
0.31%
자본화:
|
볼륨(24시간):