5 DAY PERFORMANCE
+664.60%
1 MONTH PERFORMANCE
+442.68%
3 MONTH PERFORMANCE
+2.53%
6 MONTH PERFORMANCE
-71.84%
YEAR-TO-DATE PERFORMANCE
-45.06%
1 YEAR PERFORMANCE
-88.56%
Focus Universal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.60 | $0.54 (-9.27%) | $0.60 | $0.46 | 296.79 K | $403.02 K |
| 06/18/2026 | $0.68 | $0.58 (-13.88%) | $0.68 | $0.57 | 305.00 K | $431.96 K |
| 06/17/2026 | $0.72 | $0.68 (-5.56%) | $0.72 | $0.67 | 48.83 K | $504.70 K |
| 06/16/2026 | $0.74 | $0.72 (-2.9%) | $0.78 | $0.70 | 128.69 K | $533.79 K |
| 06/15/2026 | $0.81 | $0.77 (-4.35%) | $0.81 | $0.76 | 88.47 K | $571.57 K |
| 06/12/2026 | $0.84 | $0.83 (-1.75%) | $0.84 | $0.75 | 109.41 K | $616.03 K |
| 06/11/2026 | $0.83 | $0.87 (4.82%) | $0.92 | $0.78 | 642.53 K | $645.71 K |
| 06/10/2026 | $0.81 | $0.83 (1.83%) | $0.83 | $0.78 | 117.79 K | $615.73 K |
| 06/09/2026 | $0.75 | $0.83 (10.81%) | $0.90 | $0.70 | 438.53 K | $616.84 K |
| 06/08/2026 | $0.73 | $0.75 (2.75%) | $1.23 | $0.65 | 4.68 M | $556.72 K |
| 06/05/2026 | $0.78 | $0.72 (-8.15%) | $0.80 | $0.72 | 46.12 K | $534.53 K |
| 06/04/2026 | $0.78 | $0.76 (-2.84%) | $0.80 | $0.71 | 189.02 K | $563.33 K |
| 06/03/2026 | $0.82 | $0.84 (2.81%) | $0.86 | $0.82 | 341.30 K | $622.71 K |
| 06/02/2026 | $0.83 | $0.81 (-3%) | $0.88 | $0.80 | 200.10 K | $597.47 K |
| 06/01/2026 | $0.82 | $0.83 (0.88%) | $0.85 | $0.77 | 257.74 K | $615.66 K |
| 05/29/2026 | $0.79 | $0.81 (2.13%) | $0.81 | $0.75 | 77.96 K | $598.81 K |
| 05/28/2026 | $0.73 | $0.79 (8.18%) | $0.80 | $0.71 | 90.51 K | $587.82 K |
| 05/27/2026 | $0.79 | $0.74 (-5.74%) | $0.80 | $0.71 | 223.17 K | $549.82 K |
| 05/26/2026 | $0.82 | $0.81 (-1.22%) | $0.84 | $0.78 | 151.17 K | $600.44 K |
| 05/22/2026 | $0.80 | $0.82 (3.12%) | $0.82 | $0.76 | 113.24 K | $608.60 K |
| 05/21/2026 | $0.75 | $0.82 (9.05%) | $0.83 | $0.72 | 141.82 K | $607.05 K |
| 05/20/2026 | $0.74 | $0.77 (4.35%) | $0.82 | $0.65 | 426.71 K | $573.72 K |
| 05/19/2026 | $0.80 | $0.73 (-9.33%) | $0.81 | $0.53 | 482.60 K | $538.10 K |
| 05/18/2026 | $0.84 | $0.86 (1.9%) | $0.91 | $0.80 | 575.00 K | $635.32 K |
| 05/15/2026 | $0.70 | $0.84 (20.77%) | $1.25 | $0.66 | 8.46 M | $625.68 K |
| 05/14/2026 | $0.85 | $0.72 (-15.52%) | $2.06 | $0.61 | 13.97 M | $532.97 K |
| 05/13/2026 | $0.76 | $0.80 (5.95%) | $0.87 | $0.76 | 65.93 K | $594.50 K |
| 05/12/2026 | $0.87 | $0.78 (-10.28%) | $0.87 | $0.75 | 61.63 K | $576.39 K |
| 05/11/2026 | $0.98 | $0.84 (-14.28%) | $0.99 | $0.83 | 121.46 K | $623.52 K |
| 05/08/2026 | $1.07 | $1.00 (-6.54%) | $1.13 | $1.00 | 68.62 K | $742.20 K |
| 05/07/2026 | $1.06 | $1.09 (2.83%) | $1.22 | $1.05 | 202.92 K | $809.00 K |
| 05/06/2026 | $1.15 | $1.06 (-7.83%) | $1.20 | $1.06 | 100.02 K | $786.73 K |
| 05/05/2026 | $1.22 | $1.16 (-4.92%) | $1.29 | $1.14 | 204.04 K | $860.95 K |
| 05/04/2026 | $1.34 | $1.17 (-12.69%) | $1.55 | $1.16 | 484.89 K | $868.38 K |
| 05/01/2026 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.18 | 54.00 K | $905.49 K |
| 04/30/2026 | $1.11 | $1.23 (10.81%) | $1.28 | $1.05 | 110.93 K | $912.91 K |
| 04/29/2026 | $1.40 | $1.17 (-16.43%) | $1.41 | $1.08 | 164.41 K | $868.38 K |
| 04/28/2026 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.30 | 68.53 K | $1.04 M |
| 04/27/2026 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.44 | 51.03 K | $1.12 M |
| 04/24/2026 | $1.75 | $1.53 (-12.57%) | $1.75 | $1.42 | 87.75 K | $1.14 M |
| 04/23/2026 | $2.01 | $1.75 (-12.94%) | $2.10 | $1.65 | 147.60 K | $1.30 M |
| 04/22/2026 | $1.99 | $2.09 (5.03%) | $2.13 | $1.93 | 39.40 K | $1.55 M |
| 04/21/2026 | $1.94 | $2.04 (5.15%) | $2.18 | $1.94 | 99.50 K | $1.51 M |
| 04/20/2026 | $1.91 | $1.94 (1.57%) | $2.03 | $1.86 | 71.99 K | $1.44 M |
| 04/17/2026 | $2.12 | $1.89 (-10.85%) | $2.12 | $1.88 | 123.40 K | $1.40 M |
| 04/16/2026 | $2.20 | $2.09 (-5%) | $2.31 | $2.00 | 115.61 K | $1.55 M |
| 04/15/2026 | $2.74 | $2.18 (-20.44%) | $2.74 | $1.98 | 295.35 K | $1.62 M |
| 04/14/2026 | $3.18 | $2.65 (-16.67%) | $3.35 | $2.52 | 260.61 K | $1.97 M |
| 04/13/2026 | $3.01 | $3.24 (7.64%) | $3.29 | $3.00 | 100.90 K | $2.40 M |
| 04/10/2026 | $2.71 | $3.07 (13.28%) | $3.37 | $2.61 | 263.33 K | $2.28 M |
| 04/09/2026 | $3.16 | $2.76 (-12.66%) | $3.24 | $2.71 | 159.22 K | $2.05 M |
| 04/08/2026 | $3.81 | $3.29 (-13.65%) | $4.00 | $3.15 | 381.80 K | $2.44 M |
| 04/07/2026 | $4.13 | $3.78 (-8.47%) | $4.14 | $3.46 | 1.04 M | $2.81 M |
| 04/06/2026 | $7.48 | $5.74 (-23.26%) | $9.48 | $5.32 | 52.55 M | $4.26 M |
| 04/02/2026 | $3.90 | $3.34 (-14.36%) | $3.90 | $3.21 | 11.00 K | $2.48 M |
| 04/01/2026 | $3.61 | $3.66 (1.39%) | $3.78 | $3.60 | 3.60 K | $2.72 M |
| 03/31/2026 | $3.88 | $3.61 (-6.96%) | $3.88 | $3.50 | 5.74 K | $2.68 M |
| 03/30/2026 | $3.94 | $3.60 (-8.63%) | $3.94 | $3.60 | 2.26 K | $2.67 M |
| 03/27/2026 | $3.16 | $3.83 (21.2%) | $3.83 | $3.05 | 18.80 K | $2.84 M |
| 03/26/2026 | $3.51 | $3.00 (-14.53%) | $3.80 | $2.74 | 27.38 K | $2.23 M |
| 03/25/2026 | $4.49 | $3.38 (-24.72%) | $5.20 | $2.74 | 123.40 K | $2.51 M |
| 03/24/2026 | $4.29 | $4.58 (6.76%) | $4.60 | $4.29 | 12.95 K | $3.40 M |
| 03/23/2026 | $4.20 | $4.34 (3.33%) | $4.35 | $4.17 | 5.22 K | $3.22 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.
