2m 2m 2m 2m 2m 2m 2m
Focus Universal (FCUV)
NASDAQ
$2.96+$0.01 (+0.44%)
Price as of Jul 14, 2026 12:34 PM EDT- $2.1MMarket Cap
- -98.09%1-Year Change
- Scientific & Technical InstrumentsIndustry
Focus Universal (FCUV)
$2.96+$0.01 (+0.44%)
- 1 Month-11.14%Low Price$0.54High Price$4.76
- 3 Months-77.24%Low Price$0.54High Price$4.76
- 1 Year-98.09%Low Price$0.51High Price$6.14
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 2.73 | 3.10 | 2.58 | 2.95 | +7.27% | 64,351 |
07/10/2026 | 2.68 | 2.81 | 2.56 | 2.75 | -1.43% | 21,502 |
07/09/2026 | 2.81 | 2.83 | 2.63 | 2.79 | -2.11% | 32,457 |
07/08/2026 | 2.84 | 2.85 | 2.61 | 2.85 | -1.72% | 25,557 |
07/07/2026 | 2.84 | 2.90 | 2.72 | 2.90 | -2.03% | 36,452 |
07/06/2026 | 3.46 | 3.48 | 2.70 | 2.96 | -15.91% | 101,073 |
07/02/2026 | 3.92 | 3.92 | 3.35 | 3.52 | -13.94% | 102,803 |
07/01/2026 | 3.54 | 4.50 | 3.24 | 4.09 | +7.63% | 237,939 |
06/30/2026 | 3.47 | 4.11 | 3.03 | 3.80 | +0.26% | 166,833 |
06/29/2026 | 3.93 | 4.19 | 3.51 | 3.79 | -13.27% | 145,779 |
06/26/2026 | 3.80 | 4.47 | 3.80 | 4.37 | -8.19% | 486,002 |
06/25/2026 | 6.03 | 7.13 | 4.75 | 4.76 | +7.69% | 28,358,398 |
06/24/2026 | 3.72 | 4.56 | 3.35 | 4.42 | +7.54% | 1,059,079 |
06/23/2026 | 2.18 | 7.40 | 2.18 | 4.11 | +89.23% | 77,224,717 |
06/23/2026 |
1:4 Split | |||||
06/22/2026 | 2.39 | 2.39 | 1.84 | 2.17 | -6.70% | 296,792 |
06/18/2026 | 2.70 | 2.70 | 2.27 | 2.33 | -14.41% | 304,990 |
06/17/2026 | 2.88 | 2.88 | 2.69 | 2.72 | -5.45% | 48,828 |
06/16/2026 | 2.96 | 3.10 | 2.78 | 2.88 | -6.61% | 128,687 |
06/15/2026 | 3.22 | 3.22 | 3.06 | 3.08 | -7.22% | 88,465 |
06/12/2026 | 3.38 | 3.38 | 3.01 | 3.32 | -4.60% | 109,410 |
06/11/2026 | 3.32 | 3.67 | 3.13 | 3.48 | +4.87% | 643,216 |
06/10/2026 | 3.26 | 3.32 | 3.10 | 3.32 | -0.18% | 117,791 |
06/09/2026 | 3.00 | 3.60 | 2.81 | 3.32 | +10.80% | 438,532 |
06/08/2026 | 2.92 | 4.92 | 2.59 | 3.00 | +4.15% | 4,677,077 |
06/05/2026 | 3.14 | 3.18 | 2.87 | 2.88 | -5.11% | 46,116 |
06/04/2026 | 3.12 | 3.20 | 2.84 | 3.04 | -9.54% | 189,017 |
06/03/2026 | 3.26 | 3.44 | 3.26 | 3.36 | +4.22% | 341,263 |
06/02/2026 | 3.32 | 3.52 | 3.20 | 3.22 | -2.95% | 200,086 |
06/01/2026 | 3.29 | 3.40 | 3.08 | 3.32 | +2.81% | 257,739 |
05/29/2026 | 3.16 | 3.23 | 3.00 | 3.23 | +1.87% | 77,955 |
05/28/2026 | 2.93 | 3.20 | 2.82 | 3.17 | +6.91% | 90,509 |
05/27/2026 | 3.14 | 3.21 | 2.85 | 2.96 | -8.43% | 223,173 |
05/26/2026 | 3.28 | 3.36 | 3.12 | 3.24 | -1.34% | 151,170 |
05/22/2026 | 3.18 | 3.28 | 3.03 | 3.28 | +0.26% | 113,237 |
05/21/2026 | 3.00 | 3.32 | 2.87 | 3.27 | +5.81% | 138,000 |
05/20/2026 | 2.96 | 3.26 | 2.60 | 3.09 | +6.62% | 426,712 |
05/19/2026 | 3.20 | 3.24 | 2.12 | 2.90 | -15.30% | 482,590 |
05/18/2026 | 3.36 | 3.65 | 3.20 | 3.42 | +1.54% | 574,990 |
05/15/2026 | 2.79 | 5.00 | 2.64 | 3.37 | +17.39% | 8,457,817 |
05/14/2026 | 3.40 | 8.24 | 2.44 | 2.87 | -10.35% | 13,973,956 |
05/14/2026 |
-$0.37 Earnings | |||||
05/13/2026 | 3.02 | 3.50 | 3.02 | 3.20 | +3.14% | 65,930 |
05/12/2026 | 3.46 | 3.46 | 3.00 | 3.11 | -7.56% | 61,628 |
05/11/2026 | 3.92 | 3.96 | 3.30 | 3.36 | -15.99% | 121,461 |
05/08/2026 | 4.28 | 4.52 | 4.00 | 4.00 | -8.26% | 68,620 |
05/07/2026 | 4.24 | 4.88 | 4.20 | 4.36 | +2.83% | 202,921 |
05/06/2026 | 4.60 | 4.80 | 4.24 | 4.24 | -8.62% | 100,021 |
05/05/2026 | 4.88 | 5.16 | 4.56 | 4.64 | -0.85% | 204,038 |
05/04/2026 | 5.36 | 6.20 | 4.64 | 4.68 | -4.10% | 484,888 |
05/01/2026 | 4.92 | 5.00 | 4.72 | 4.88 | -0.81% | 53,955 |
04/30/2026 | 4.42 | 5.12 | 4.20 | 4.92 | +5.13% | 110,930 |
04/29/2026 | 5.61 | 5.65 | 4.32 | 4.68 | -16.43% | 164,407 |
04/28/2026 | 5.92 | 5.92 | 5.20 | 5.60 | -7.28% | 68,533 |
04/27/2026 | 6.32 | 6.32 | 5.76 | 6.04 | -1.31% | 51,028 |
04/24/2026 | 7.00 | 7.00 | 5.66 | 6.12 | -12.57% | 87,749 |
04/23/2026 | 8.04 | 8.40 | 6.60 | 7.00 | -16.27% | 147,600 |
04/22/2026 | 7.96 | 8.52 | 7.72 | 8.36 | +2.45% | 39,391 |
04/21/2026 | 7.76 | 8.72 | 7.76 | 8.16 | +5.15% | 99,498 |
04/20/2026 | 7.64 | 8.12 | 7.44 | 7.76 | +2.65% | 71,991 |
04/17/2026 | 8.48 | 8.48 | 7.50 | 7.56 | -9.57% | 123,393 |
04/16/2026 | 8.80 | 9.24 | 8.00 | 8.36 | -4.13% | 115,613 |
04/15/2026 | 10.96 | 10.96 | 7.90 | 8.72 | -17.74% | 295,346 |
04/14/2026 | 12.72 | 13.40 | 10.08 | 10.60 | -18.21% | 260,606 |
04/13/2026 | 12.04 | 13.16 | 12.00 | 12.96 | +5.54% | 100,878 |
04/10/2026 | 10.84 | 13.48 | 10.43 | 12.28 | +11.23% | 263,328 |
04/09/2026 | 12.64 | 12.96 | 10.84 | 11.04 | -16.11% | 159,220 |
04/08/2026 | 15.24 | 16.00 | 12.60 | 13.16 | -12.85% | 381,774 |
04/07/2026 | 16.52 | 16.57 | 13.84 | 15.10 | -34.23% | 1,044,053 |
04/06/2026 | 29.92 | 37.92 | 21.28 | 22.96 | +71.86% | 52,552,302 |
04/02/2026 | 15.60 | 15.60 | 12.84 | 13.36 | -8.74% | 11,002 |
04/01/2026 | 14.44 | 15.12 | 14.38 | 14.64 | +1.39% | 3,583 |
03/31/2026 | 15.53 | 15.53 | 14.00 | 14.44 | +0.28% | 5,735 |
03/31/2026 |
-$0.42 Earnings | |||||
03/30/2026 | 15.76 | 15.76 | 14.40 | 14.40 | -6.01% | 2,256 |
03/27/2026 | 12.64 | 15.32 | 12.20 | 15.32 | +27.67% | 18,803 |
03/26/2026 | 14.04 | 15.20 | 10.94 | 12.00 | -11.24% | 27,384 |
03/25/2026 | 17.96 | 20.80 | 10.96 | 13.52 | -26.20% | 123,402 |
03/24/2026 | 17.16 | 18.40 | 17.16 | 18.32 | +5.53% | 12,954 |
03/23/2026 | 16.80 | 17.40 | 16.68 | 17.36 | +3.33% | 5,216 |
03/20/2026 | 17.58 | 18.08 | 16.80 | 16.80 | -1.18% | 26,447 |
03/19/2026 | 16.80 | 17.58 | 16.80 | 17.00 | -7.61% | 3,111 |
03/18/2026 | 17.24 | 18.40 | 16.88 | 18.40 | +4.55% | 16,979 |
03/17/2026 | 16.96 | 17.96 | 15.78 | 17.60 | +5.01% | 21,530 |
03/16/2026 | 16.96 | 16.96 | 15.34 | 16.76 | +3.00% | 7,566 |
03/13/2026 | 16.10 | 17.16 | 14.88 | 16.27 | -3.15% | 11,523 |
03/12/2026 | 16.88 | 17.48 | 16.51 | 16.80 | -5.19% | 12,800 |
03/11/2026 | 19.24 | 19.57 | 16.28 | 17.72 | -20.70% | 90,646 |
03/10/2026 | 18.00 | 22.89 | 18.00 | 22.35 | +28.13% | 311,387 |
03/09/2026 | 17.20 | 19.20 | 16.64 | 17.44 | 0.00% | 7,653 |
03/06/2026 | 17.44 | 19.08 | 17.00 | 17.44 | +0.23% | 16,530 |
03/05/2026 | 18.64 | 19.32 | 16.52 | 17.40 | -10.31% | 16,858 |
03/04/2026 | 19.04 | 20.08 | 18.68 | 19.40 | +2.11% | 7,962 |
03/03/2026 | 20.00 | 20.00 | 19.00 | 19.00 | -5.19% | 7,193 |
03/02/2026 | 20.00 | 21.12 | 19.72 | 20.04 | +0.40% | 9,938 |
02/27/2026 | 20.80 | 20.80 | 19.96 | 19.96 | -5.93% | 3,431 |
02/26/2026 | 20.00 | 21.22 | 19.24 | 21.22 | +3.00% | 11,624 |
02/25/2026 | 20.96 | 22.68 | 19.60 | 20.60 | -0.68% | 32,387 |
02/24/2026 | 20.56 | 20.84 | 20.08 | 20.74 | +1.87% | 4,759 |
02/23/2026 | 21.55 | 22.48 | 20.28 | 20.36 | -8.94% | 8,777 |