Focus Universal (FCUV) went public on September 27, 2017, when it opened at a split-adjusted price of $0.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $0.34 | $1.09 | $0.32 | $0.56 | 295,919,223 |
December 2024 | $0.25 | $0.55 | $0.22 | $0.35 | 35,473,322 |
November 2024 | $0.27 | $0.28 | $0.23 | $0.26 | 2,909,504 |
October 2024 | $0.26 | $0.30 | $0.20 | $0.26 | 4,171,431 |
September 2024 | $0.24 | $0.55 | $0.21 | $0.26 | 35,763,108 |
August 2024 | $0.24 | $0.46 | $0.15 | $0.27 | 328,581,883 |
July 2024 | $0.24 | $0.30 | $0.23 | $0.24 | 2,351,507 |
June 2024 | $0.25 | $0.29 | $0.22 | $0.24 | 1,495,973 |
May 2024 | $0.29 | $0.35 | $0.21 | $0.23 | 4,503,165 |
April 2024 | $0.45 | $0.54 | $0.24 | $0.29 | 33,253,600 |
March 2024 | $0.39 | $0.63 | $0.35 | $0.41 | 1,254,891 |
February 2024 | $1.50 | $1.66 | $0.31 | $0.42 | 4,657,251 |
January 2024 | $1.49 | $1.80 | $1.38 | $1.52 | 1,230,100 |
December 2023 | $1.48 | $1.60 | $1.36 | $1.46 | 633,549 |
November 2023 | $1.71 | $1.87 | $1.35 | $1.52 | 466,950 |
October 2023 | $1.94 | $2.38 | $1.66 | $1.78 | 444,964 |
September 2023 | $1.83 | $1.98 | $1.70 | $1.94 | 1,135,433 |
August 2023 | $1.78 | $1.98 | $1.68 | $1.85 | 453,229 |
July 2023 | $1.51 | $1.85 | $1.48 | $1.80 | 551,860 |
June 2023 | $1.62 | $2.00 | $1.40 | $1.53 | 5,535,993 |
May 2023 | $2.16 | $2.20 | $1.47 | $1.67 | 1,831,349 |
April 2023 | $2.57 | $2.57 | $1.55 | $2.13 | 2,692,979 |
March 2023 | $3.43 | $4.33 | $2.27 | $2.50 | 2,111,466 |
February 2023 | $3.86 | $5.14 | $3.34 | $3.37 | 1,508,933 |
January 2023 | $4.31 | $4.52 | $3.53 | $3.87 | 1,512,136 |
