Focus Universal Inc. - Common Stock (FCUV)

Historical Prices For Focus Universal Inc. - Common Stock (FCUV)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	4.22	4.31	4.03	4.29	8,595	4.29
10/29/2025	4.00	4.37	3.89	4.28	14,976	4.28
10/28/2025	4.22	4.22	3.86	4.02	18,115	4.02
10/27/2025	4.90	5.25	3.93	4.24	164,834	4.24
10/24/2025	4.14	4.88	4.14	4.88	103,243	4.88
10/23/2025	3.92	4.20	3.90	4.09	10,402	4.09
10/22/2025	4.06	4.10	3.80	3.96	23,094	3.96
10/21/2025	4.09	4.21	3.95	4.06	15,144	4.06
10/20/2025	4.00	4.35	3.95	4.24	128,483	4.24
10/17/2025	3.91	4.06	3.63	3.63	17,986	3.63
10/16/2025	4.00	4.30	3.77	4.05	73,895	4.05
10/15/2025	3.70	4.05	3.50	4.02	37,829	4.02
10/14/2025	3.30	3.73	3.14	3.61	40,690	3.61
10/13/2025	3.47	3.47	3.21	3.22	27,812	3.22
10/10/2025	3.98	4.04	3.45	3.45	107,422	3.45
10/09/2025	3.86	3.97	3.85	3.87	12,114	3.87
10/08/2025	3.98	4.22	3.86	3.86	27,310	3.86
10/07/2025	4.39	4.60	3.91	3.97	68,193	3.97
10/06/2025	3.50	4.55	3.35	4.26	194,728	4.26
10/03/2025	3.50	3.65	3.40	3.40	36,736	3.40
10/02/2025	3.59	3.59	3.31	3.48	3,279	3.48
10/01/2025	3.00	3.54	3.00	3.54	29,720	3.54
9/30/2025	3.23	3.26	3.00	3.09	4,114	3.09
9/29/2025	3.24	3.24	3.09	3.19	13,708	3.19
9/26/2025	2.80	3.34	2.80	3.24	31,070	3.24
9/25/2025	2.82	2.99	2.80	2.80	13,394	2.80
9/24/2025	3.02	3.11	2.83	2.90	22,869	2.90
9/23/2025	3.15	3.21	2.95	3.11	53,866	3.11
9/22/2025	3.31	3.38	3.23	3.30	18,501	3.30
9/19/2025	3.39	3.39	3.23	3.35	25,047	3.35
9/18/2025	3.43	3.59	3.26	3.35	30,408	3.35
9/17/2025	2.79	3.49	2.78	3.25	131,333	3.25
9/16/2025	2.74	2.80	2.69	2.76	20,523	2.76
9/15/2025	2.72	2.89	2.68	2.79	14,598	2.79
9/12/2025	2.79	2.93	2.51	2.80	29,854	2.80
9/11/2025	2.57	3.17	2.55	2.71	85,936	2.71
9/10/2025	2.43	2.59	2.43	2.58	23,517	2.58
9/09/2025	2.29	2.50	2.29	2.46	24,779	2.46
9/08/2025	2.17	2.20	2.06	2.20	21,036	2.20
9/05/2025	2.19	2.33	2.15	2.16	18,614	2.16
9/04/2025	2.25	2.35	2.08	2.18	75,217	2.18
9/03/2025	1.97	2.75	1.97	2.35	741,623	2.35
9/02/2025	1.91	1.97	1.91	1.94	8,761	1.94
8/29/2025	1.87	1.92	1.86	1.92	11,523	1.92
8/28/2025	1.86	1.94	1.86	1.87	24,508	1.87
8/27/2025	1.94	1.95	1.82	1.84	28,336	1.84
8/26/2025	1.88	1.97	1.80	1.82	27,327	1.82
8/25/2025	1.99	2.07	1.80	1.88	30,512	1.88
8/22/2025	1.90	1.96	1.90	1.94	4,246	1.94
8/21/2025	2.13	2.23	1.87	1.87	27,276	1.87
8/20/2025	2.00	2.13	1.99	2.13	6,031	2.13
8/19/2025	2.19	2.20	1.96	1.97	31,085	1.97
8/18/2025	2.29	2.29	2.13	2.14	16,166	2.14
8/15/2025	2.18	2.30	2.15	2.24	34,915	2.24
8/14/2025	2.19	2.49	2.16	2.16	63,951	2.16
8/13/2025	2.34	2.34	2.29	2.29	5,179	2.29
8/12/2025	2.21	2.36	2.18	2.30	6,586	2.30
8/11/2025	2.26	2.27	2.26	2.27	961	2.27
8/08/2025	2.21	2.25	2.19	2.25	4,683	2.25
8/07/2025	2.38	2.48	2.14	2.15	21,075	2.15
8/06/2025	2.44	2.46	2.31	2.36	22,390	2.36
8/05/2025	2.52	2.57	2.31	2.43	40,148	2.43
8/04/2025	2.47	2.52	2.40	2.52	26,952	2.52
8/01/2025	2.53	2.54	2.36	2.40	17,260	2.40
7/31/2025	2.54	2.73	2.54	2.55	49,965	2.55