5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
-5.51%
3 MONTH PERFORMANCE
+39.43%
6 MONTH PERFORMANCE
-15.93%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
+27.99%
Focus Universal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.59 | $3.65 (1.67%) | $3.73 | $3.34 | 14.61 K | $24.79 M |
| 12/08/2025 | $3.61 | $3.57 (-1.11%) | $3.81 | $3.57 | 7.10 K | $26.27 M |
| 12/05/2025 | $3.06 | $3.69 (20.59%) | $3.69 | $3.06 | 10.74 K | $27.15 M |
| 12/04/2025 | $3.34 | $3.41 (2.1%) | $3.41 | $3.19 | 5.44 K | $25.09 M |
| 12/03/2025 | $3.28 | $3.28 (0%) | $3.28 | $3.21 | 1.14 K | $24.13 M |
| 12/02/2025 | $3.35 | $3.28 (-2.09%) | $3.43 | $3.28 | 3.00 K | $24.13 M |
| 12/01/2025 | $3.25 | $3.30 (1.54%) | $3.30 | $3.18 | 3.60 K | $24.28 M |
| 11/28/2025 | $3.17 | $3.31 (4.42%) | $3.31 | $3.14 | 4.30 K | $24.35 M |
| 11/26/2025 | $3.08 | $3.08 (0%) | $3.35 | $2.98 | 12.54 K | $22.66 M |
| 11/25/2025 | $3.11 | $3.09 (-0.64%) | $3.33 | $2.91 | 24.01 K | $22.73 M |
| 11/24/2025 | $3.14 | $3.12 (-0.64%) | $3.36 | $3.12 | 11.33 K | $22.96 M |
| 11/21/2025 | $2.73 | $3.21 (17.58%) | $3.22 | $2.73 | 17.20 K | $23.62 M |
| 11/20/2025 | $2.60 | $2.82 (8.46%) | $3.45 | $2.51 | 71.30 K | $20.75 M |
| 11/19/2025 | $2.55 | $2.62 (2.75%) | $3.04 | $2.48 | 144.27 K | $19.28 M |
| 11/18/2025 | $2.62 | $2.52 (-3.82%) | $2.68 | $2.50 | 20.80 K | $18.54 M |
| 11/17/2025 | $2.87 | $2.69 (-6.27%) | $3.27 | $2.68 | 14.70 K | $19.79 M |
| 11/14/2025 | $3.00 | $2.97 (-1%) | $3.08 | $2.92 | 17.50 K | $21.85 M |
| 11/13/2025 | $3.55 | $3.08 (-13.24%) | $3.55 | $3.08 | 47.71 K | $22.66 M |
| 11/12/2025 | $3.66 | $3.53 (-3.55%) | $3.73 | $3.53 | 2.74 K | $25.97 M |
| 11/11/2025 | $3.80 | $3.62 (-4.74%) | $3.90 | $3.60 | 18.90 K | $26.63 M |
| 11/10/2025 | $3.65 | $3.70 (1.37%) | $4.00 | $3.65 | 5.11 K | $27.22 M |
| 11/07/2025 | $3.95 | $3.63 (-8.1%) | $3.95 | $3.53 | 41.80 K | $27.34 M |
| 11/06/2025 | $4.01 | $3.97 (-1%) | $4.01 | $3.80 | 11.70 K | $29.90 M |
| 11/05/2025 | $4.04 | $4.10 (1.49%) | $4.10 | $4.04 | 2.68 K | $30.88 M |
| 11/04/2025 | $4.21 | $3.97 (-5.7%) | $4.21 | $3.97 | 11.40 K | $29.90 M |
| 11/03/2025 | $3.93 | $4.23 (7.63%) | $4.32 | $3.93 | 22.90 K | $31.86 M |
| 10/31/2025 | $4.06 | $4.32 (6.4%) | $4.33 | $4.06 | 11.33 K | $32.53 M |
| 10/30/2025 | $4.22 | $4.29 (1.66%) | $4.31 | $4.03 | 8.60 K | $32.31 M |
| 10/29/2025 | $4.00 | $4.28 (7%) | $4.37 | $3.89 | 14.98 K | $32.23 M |
| 10/28/2025 | $4.22 | $4.02 (-4.74%) | $4.22 | $3.86 | 18.12 K | $30.27 M |
| 10/27/2025 | $4.90 | $4.24 (-13.47%) | $5.25 | $3.93 | 164.86 K | $31.93 M |
| 10/24/2025 | $4.14 | $4.88 (17.87%) | $4.88 | $4.14 | 103.24 K | $36.75 M |
| 10/23/2025 | $3.92 | $4.10 (4.59%) | $4.20 | $3.90 | 14.27 K | $30.88 M |
| 10/22/2025 | $4.06 | $3.96 (-2.46%) | $4.10 | $3.80 | 23.10 K | $29.82 M |
| 10/21/2025 | $4.09 | $4.06 (-0.73%) | $4.21 | $3.95 | 15.14 K | $30.58 M |
| 10/20/2025 | $4.00 | $4.24 (6%) | $4.35 | $3.95 | 128.50 K | $31.93 M |
| 10/17/2025 | $3.91 | $3.63 (-7.16%) | $4.06 | $3.63 | 18.00 K | $27.34 M |
| 10/16/2025 | $4.00 | $4.05 (1.25%) | $4.30 | $3.77 | 73.90 K | $30.50 M |
| 10/15/2025 | $3.70 | $4.02 (8.65%) | $4.05 | $3.50 | 37.83 K | $30.27 M |
| 10/14/2025 | $3.30 | $3.61 (9.39%) | $3.73 | $3.14 | 40.70 K | $27.19 M |
| 10/13/2025 | $3.47 | $3.22 (-7.2%) | $3.47 | $3.21 | 27.81 K | $24.25 M |
| 10/10/2025 | $3.98 | $3.45 (-13.32%) | $4.04 | $3.45 | 107.42 K | $25.98 M |
| 10/09/2025 | $3.86 | $3.87 (0.26%) | $3.97 | $3.85 | 12.11 K | $29.14 M |
| 10/08/2025 | $3.98 | $3.86 (-3.02%) | $4.22 | $3.86 | 27.31 K | $29.07 M |
| 10/07/2025 | $4.39 | $3.97 (-9.57%) | $4.60 | $3.91 | 68.20 K | $29.90 M |
| 10/06/2025 | $3.50 | $4.26 (21.71%) | $4.55 | $3.36 | 194.74 K | $32.08 M |
| 10/03/2025 | $3.50 | $3.41 (-2.57%) | $3.65 | $3.40 | 36.74 K | $25.68 M |
| 10/02/2025 | $3.59 | $3.48 (-3.06%) | $3.59 | $3.31 | 3.30 K | $26.21 M |
| 10/01/2025 | $3.00 | $3.55 (18.33%) | $3.55 | $3.00 | 29.78 K | $26.73 M |
| 09/30/2025 | $3.23 | $3.09 (-4.33%) | $3.26 | $3.00 | 4.11 K | $23.27 M |
| 09/29/2025 | $3.24 | $3.19 (-1.54%) | $3.24 | $3.09 | 13.71 K | $24.02 M |
| 09/26/2025 | $2.80 | $3.24 (15.71%) | $3.34 | $2.80 | 31.07 K | $24.40 M |
| 09/25/2025 | $2.82 | $2.80 (-0.71%) | $2.99 | $2.80 | 13.40 K | $21.09 M |
| 09/24/2025 | $3.02 | $2.90 (-3.97%) | $3.11 | $2.83 | 22.90 K | $21.84 M |
| 09/23/2025 | $3.15 | $3.11 (-1.27%) | $3.21 | $2.95 | 53.90 K | $23.42 M |
| 09/22/2025 | $3.31 | $3.30 (-0.3%) | $3.38 | $3.23 | 18.50 K | $24.85 M |
| 09/19/2025 | $3.39 | $3.35 (-1.18%) | $3.39 | $3.23 | 25.05 K | $25.23 M |
| 09/18/2025 | $3.43 | $3.35 (-2.33%) | $3.59 | $3.26 | 30.41 K | $25.23 M |
| 09/17/2025 | $2.79 | $3.25 (16.49%) | $3.49 | $2.78 | 131.33 K | $24.48 M |
| 09/16/2025 | $2.74 | $2.76 (0.73%) | $2.80 | $2.69 | 20.57 K | $20.79 M |
| 09/15/2025 | $2.72 | $2.79 (2.57%) | $2.89 | $2.68 | 14.60 K | $21.01 M |
| 09/12/2025 | $2.79 | $2.80 (0.36%) | $2.93 | $2.51 | 29.85 K | $21.09 M |
| 09/11/2025 | $2.57 | $2.71 (5.45%) | $3.18 | $2.55 | 101.30 K | $20.41 M |
| 09/10/2025 | $2.43 | $2.58 (6.17%) | $2.59 | $2.43 | 23.52 K | $19.43 M |
| 09/09/2025 | $2.29 | $2.46 (7.42%) | $2.50 | $2.29 | 25.32 K | $18.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
