FCUV - Focus Universal Inc
4.87
-0.160 -3.285%
Share volume: 17,986
Last Updated: 05-09-2025
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$5.03
-0.16
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.34 | $5.34 | $5.34 | $5.34 | $4.74 | $4.74 | $4.87 | $4.87 | 17,986 | $17,986.00 |
| 05-08-2025 | $4.55 | $4.55 | $5.37 | $5.37 | $4.55 | $4.55 | $5.03 | $5.03 | 103,209 | $103,209.00 |
| 05-07-2025 | $4.46 | $4.46 | $4.98 | $4.98 | $4.25 | $4.25 | $4.59 | $4.59 | 44,444 | $44,444.00 |
| 05-06-2025 | $4.98 | $4.98 | $4.98 | $4.98 | $4.21 | $4.21 | $4.24 | $4.24 | 33,971 | $33,971.00 |
| 05-05-2025 | $5.21 | $5.21 | $5.48 | $5.48 | $4.90 | $4.90 | $5.00 | $5.00 | 13,368 | $13,368.00 |
| 05-02-2025 | $5.94 | $5.94 | $5.94 | $5.94 | $5.12 | $5.12 | $5.39 | $5.39 | 27,669 | $27,669.00 |
| 05-01-2025 | $5.85 | $5.85 | $6.14 | $6.14 | $5.21 | $5.21 | $5.57 | $5.57 | 47,824 | $47,824.00 |
| 04-30-2025 | $5.76 | $5.76 | $6.00 | $6.00 | $4.92 | $4.92 | $5.98 | $5.98 | 38,144 | $38,144.00 |
| 04-29-2025 | $4.62 | $4.62 | $5.80 | $5.80 | $4.62 | $4.62 | $5.75 | $5.75 | 144,194 | $144,194.00 |
| 04-28-2025 | $4.73 | $4.73 | $5.42 | $5.42 | $4.63 | $4.63 | $4.81 | $4.81 | 77,557 | $77,557.00 |
