Get the Stockscreener App
0.2992
0.30%
+0.0009
After Hours:
.285
-0.0142
-4.75%
Focus Universal Inc Stock (FCUV) Price History
The historical daily chart and data for Focus Universal Inc stock (FCUV), show that the latest closing stock price as of May 15, 2024, is $0.2992.
- Focus Universal Inc all-time high stock price is $11.00, occurred on August 08, 2022.
- The lowest Focus Universal Inc stock price recorded was $0.235 on April 15, 2024. Since then, Focus Universal Inc's stock price has risen over 27.32% to $0.2992 now.
- The 52-week high stock price for FCUV is $2.38, representing a 695.45% increase from the current share price, occurred on October 17, 2023.
- The 52-week low stock price for FCUV is $0.235, indicating a -21.46% decrease from the current share price, occurred on April 15, 2024.
- The closing price of Focus Universal Inc (FCUV) stock in the beginning of 2023 was $6.1467. The stock closed the year at $4.2733, a loss of over -30.48% for the year.
The table below shows more information about FCUV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $0.3099 | $0.284 | $0.0259 | 79,116.0 | +0.30% |
| May 14, 2024 | $0.302 | $0.2527 | $0.0493 | 255,070.0 | +0.40% |
| May 13, 2024 | $0.302 | $0.275 | $0.027 | 257,427.0 | +0.27% |
| May 10, 2024 | $0.3199 | $0.291 | $0.0289 | 214,448.0 | -1.63% |
| May 09, 2024 | $0.3288 | $0.3001 | $0.0287 | 96,596.0 | -11.10% |
| May 08, 2024 | $0.3388 | $0.312 | $0.0268 | 131,275.0 | -2.36% |
| May 07, 2024 | $0.35 | $0.2905 | $0.0595 | 226,866.0 | +18.79% |
| May 06, 2024 | $0.3129 | $0.2913 | $0.0216 | 158,158.0 | -2.86% |
| May 03, 2024 | $0.3098 | $0.291 | $0.0188 | 109,130.0 | -2.97% |
| May 02, 2024 | $0.3351 | $0.3003 | $0.0348 | 120,181.0 | +2.96% |
| May 01, 2024 | $0.325 | $0.29 | $0.035 | 356,488.0 | +3.79% |
| Apr 30, 2024 | $0.37 | $0.282 | $0.088 | 1,249,109.0 | -0.41% |
| Apr 29, 2024 | $0.3844 | $0.29 | $0.0944 | 1,746,110.0 | -9.65% |
| Apr 26, 2024 | $0.54 | $0.28 | $0.26 | 20,165,463.0 | +13.85% |
| Apr 25, 2024 | $0.33 | $0.2716 | $0.0584 | 55,834.0 | +1.11% |
| Apr 24, 2024 | $0.31 | $0.2625 | $0.0475 | 459,829.0 | -11.39% |
| Apr 23, 2024 | $0.3199 | $0.30 | $0.0199 | 119,672.0 | +8.97% |
| Apr 22, 2024 | $0.31 | $0.29 | $0.02 | 163,722.0 | +3.53% |
| Apr 19, 2024 | $0.2888 | $0.28 | $0.0088 | 72,514.0 | +0.94% |
| Apr 18, 2024 | $0.327 | $0.26 | $0.067 | 706,215.0 | -1.94% |
| Apr 17, 2024 | $0.4999 | $0.25 | $0.2499 | 4,975,244.0 | +13.20% |
| Apr 16, 2024 | $0.3297 | $0.2495 | $0.0802 | 114,742.0 | -13.79% |
Focus Universal Inc Stock (FCUV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Focus Universal Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCUV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Focus Universal Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Focus Universal Inc Stock (FCUV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.35 | $0.2527 | $0.0973 | 2,083,871.0 | +3.17% |
| Apr, 2024 | $0.54 | $0.235 | $0.305 | 33,099,748.0 | -29.27% |
| Mar, 2024 | $0.6338 | $0.35 | $0.2838 | 1,236,918.0 | -2.38% |
| Feb, 2024 | $1.66 | $0.3135 | $1.35 | 4,632,604.0 | -72.37% |
| Jan, 2024 | $1.80 | $1.38 | $0.42 | 1,226,888.0 | +4.11% |
Focus Universal Inc Stock (FCUV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.60 | $1.36 | $0.24 | 632,603.0 | -3.95% |
| Nov, 2023 | $1.87 | $1.35 | $0.52 | 465,175.0 | -14.61% |
| Oct, 2023 | $2.38 | $1.66 | $0.72 | 444,580.0 | -8.25% |
| Sep, 2023 | $1.98 | $1.70 | $0.275 | 1,128,452.0 | +4.86% |
| Aug, 2023 | $1.98 | $1.68 | $0.30 | 450,905.0 | +2.78% |
| Jul, 2023 | $1.85 | $1.48 | $0.37 | 548,920.0 | +17.65% |
| Jun, 2023 | $2.00 | $1.40 | $0.60 | 5,497,482.0 | -8.38% |
| May, 2023 | $2.20 | $1.47 | $0.73 | 1,817,889.0 | -21.60% |
| Apr, 2023 | $2.57 | $1.55 | $1.02 | 2,692,979.0 | -14.80% |
| Mar, 2023 | $4.33 | $2.27 | $2.06 | 2,111,462.5 | -25.74% |
| Feb, 2023 | $5.14 | $3.34 | $1.80 | 1,508,928.0 | -12.93% |
| Jan, 2023 | $4.52 | $3.53 | $0.992 | 1,512,132.0 | -9.51% |
Focus Universal Inc Stock (FCUV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.07 | $3.85 | $4.21 | 2,213,043.0 | -41.67% |
| Nov, 2022 | $9.60 | $6.40 | $3.20 | 1,283,070.0 | +7.96% |
| Oct, 2022 | $6.83 | $5.70 | $1.13 | 1,133,421.0 | +8.53% |
| Sep, 2022 | $7.54 | $6.22 | $1.32 | 2,112,267.0 | -12.75% |
| Aug, 2022 | $11.00 | $5.91 | $5.09 | 3,799,398.0 | -22.83% |
| Jul, 2022 | $9.80 | $7.16 | $2.64 | 1,424,602.5 | +21.98% |
| Jun, 2022 | $9.97 | $6.24 | $3.73 | 8,624,773.5 | -18.25% |
| May, 2022 | $9.97 | $6.84 | $3.13 | 2,338,447.5 | -2.78% |
| Apr, 2022 | $9.97 | $6.89 | $3.07 | 2,586,709.5 | +7.24% |
| Mar, 2022 | $9.59 | $5.74 | $3.85 | 1,647,720.0 | +47.41% |
| Feb, 2022 | $8.53 | $4.87 | $3.67 | 1,239,535.5 | +15.94% |
| Jan, 2022 | $6.36 | $3.93 | $2.42 | 1,156,452.0 | -11.51% |
0.75%
Cap:
|
Volume (24h):