5 DAY PERFORMANCE
-15.72%
1 MONTH PERFORMANCE
-48.91%
3 MONTH PERFORMANCE
+105.07%
6 MONTH PERFORMANCE
-73.51%
YEAR-TO-DATE PERFORMANCE
-86.27%
1 YEAR PERFORMANCE
-96.63%
Focus Universal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.94 | $4.79 (-3.04%) | $5.02 | $4.76 | 104.90 K | $2.70 M |
| 09/18/2026 | $5.36 | $5.11 (-4.66%) | $5.36 | $5.08 | 27.05 K | $2.89 M |
| 09/17/2026 | $5.06 | $5.28 (4.35%) | $5.37 | $5.05 | 62.44 K | $2.98 M |
| 09/16/2026 | $5.33 | $5.18 (-2.81%) | $5.44 | $5.04 | 59.01 K | $2.92 M |
| 09/15/2026 | $5.52 | $5.38 (-2.54%) | $5.55 | $5.27 | 47.36 K | $3.04 M |
| 09/14/2026 | $5.50 | $5.44 (-1.09%) | $5.69 | $5.31 | 66.56 K | $3.07 M |
| 09/11/2026 | $5.87 | $5.70 (-2.9%) | $5.92 | $5.61 | 145.76 K | $3.22 M |
| 09/10/2026 | $5.34 | $5.52 (3.37%) | $5.85 | $5.30 | 111.60 K | $3.12 M |
| 09/09/2026 | $5.50 | $5.50 (0%) | $5.90 | $5.31 | 295.99 K | $3.11 M |
| 09/08/2026 | $8.20 | $5.91 (-27.93%) | $8.50 | $5.75 | 1.39 M | $3.34 M |
| 09/04/2026 | $19.99 | $17.00 (-14.96%) | $23.00 | $17.00 | 1.38 M | $9.60 M |
| 09/03/2026 | $15.36 | $19.69 (28.19%) | $19.95 | $15.31 | 393.31 K | $11.12 M |
| 09/02/2026 | $11.35 | $15.16 (33.57%) | $16.00 | $10.49 | 678.67 K | $8.56 M |
| 09/01/2026 | $9.96 | $11.35 (13.96%) | $11.90 | $9.40 | 364.07 K | $6.41 M |
| 08/31/2026 | $9.83 | $9.85 (0.2%) | $10.34 | $9.41 | 262.50 K | $5.56 M |
| 08/28/2026 | $10.22 | $10.44 (2.15%) | $11.00 | $9.62 | 456.46 K | $5.89 M |
| 08/27/2026 | $9.46 | $10.43 (10.25%) | $10.55 | $9.22 | 140.08 K | $5.89 M |
| 08/26/2026 | $10.02 | $9.72 (-2.99%) | $10.44 | $9.22 | 234.34 K | $5.49 M |
| 08/25/2026 | $8.84 | $10.50 (18.78%) | $10.50 | $8.51 | 105.13 K | $5.93 M |
| 08/24/2026 | $8.33 | $8.94 (7.32%) | $8.95 | $7.80 | 89.96 K | $5.05 M |
| 08/21/2026 | $8.30 | $8.71 (4.94%) | $9.13 | $8.30 | 53.79 K | $4.92 M |
| 08/20/2026 | $8.13 | $8.78 (8%) | $8.99 | $7.26 | 108.36 K | $4.96 M |
| 08/19/2026 | $8.02 | $8.16 (1.75%) | $8.88 | $7.77 | 161.42 K | $4.61 M |
| 08/18/2026 | $6.54 | $7.80 (19.27%) | $9.90 | $6.54 | 970.80 K | $4.40 M |
| 08/17/2026 | $6.04 | $6.49 (7.45%) | $6.49 | $5.22 | 99.42 K | $3.66 M |
| 08/14/2026 | $5.37 | $5.62 (4.66%) | $5.94 | $5.35 | 39.71 K | $3.17 M |
| 08/13/2026 | $5.16 | $5.54 (7.36%) | $5.70 | $5.16 | 36.00 K | $3.13 M |
| 08/12/2026 | $5.83 | $5.43 (-6.86%) | $5.95 | $5.32 | 33.32 K | $3.07 M |
| 08/11/2026 | $6.16 | $6.00 (-2.6%) | $6.46 | $5.76 | 103.80 K | $3.39 M |
| 08/10/2026 | $5.31 | $6.44 (21.28%) | $6.89 | $5.18 | 331.41 K | $3.64 M |
| 08/07/2026 | $7.14 | $5.20 (-27.17%) | $7.14 | $4.87 | 347.90 K | $964.86 K |
| 08/06/2026 | $9.93 | $8.21 (-17.32%) | $10.86 | $8.03 | 310.30 K | $1.52 M |
| 08/05/2026 | $10.12 | $10.21 (0.89%) | $10.88 | $9.79 | 304.92 K | $1.89 M |
| 08/04/2026 | $11.85 | $10.60 (-10.55%) | $14.32 | $9.60 | 1.78 M | $1.97 M |
| 08/03/2026 | $15.51 | $11.50 (-25.85%) | $17.90 | $9.28 | 12.67 M | $2.13 M |
| 07/31/2026 | $10.22 | $11.60 (13.5%) | $17.59 | $8.42 | 103.15 M | $2.15 M |
| 07/30/2026 | $1.90 | $1.88 (-1.05%) | $1.97 | $1.88 | 18.25 K | $348.83 K |
| 07/29/2026 | $2.20 | $1.79 (-18.64%) | $2.20 | $1.79 | 20.71 K | $332.13 K |
| 07/28/2026 | $2.21 | $2.11 (-4.52%) | $2.29 | $2.11 | 10.57 K | $391.51 K |
| 07/27/2026 | $2.21 | $2.28 (3.17%) | $2.34 | $2.10 | 18.36 K | $423.05 K |
| 07/24/2026 | $2.31 | $2.29 (-0.87%) | $2.39 | $2.26 | 10.89 K | $424.91 K |
| 07/23/2026 | $2.39 | $2.31 (-3.35%) | $2.56 | $2.20 | 28.60 K | $428.62 K |
| 07/22/2026 | $2.22 | $2.42 (9.01%) | $2.44 | $2.21 | 16.20 K | $449.03 K |
| 07/21/2026 | $2.51 | $2.25 (-10.36%) | $2.51 | $2.25 | 18.40 K | $417.49 K |
| 07/20/2026 | $2.70 | $2.51 (-7.04%) | $2.70 | $2.50 | 19.86 K | $465.73 K |
| 07/17/2026 | $2.86 | $2.71 (-5.24%) | $2.96 | $2.67 | 19.51 K | $502.84 K |
| 07/16/2026 | $3.01 | $2.84 (-5.65%) | $3.02 | $2.83 | 14.10 K | $526.96 K |
| 07/15/2026 | $3.27 | $2.98 (-8.87%) | $3.28 | $2.97 | 21.10 K | $552.94 K |
| 07/14/2026 | $2.92 | $3.22 (10.27%) | $3.22 | $2.88 | 24.10 K | $597.47 K |
| 07/13/2026 | $2.73 | $2.95 (8.06%) | $3.10 | $2.58 | 64.35 K | $547.37 K |
| 07/10/2026 | $2.68 | $2.75 (2.61%) | $2.81 | $2.56 | 21.50 K | $510.26 K |
| 07/09/2026 | $2.81 | $2.79 (-0.71%) | $2.83 | $2.63 | 32.50 K | $517.68 K |
| 07/08/2026 | $2.84 | $2.85 (0.35%) | $2.85 | $2.61 | 25.56 K | $528.82 K |
| 07/07/2026 | $2.84 | $2.90 (2.11%) | $2.90 | $2.72 | 36.45 K | $538.10 K |
| 07/06/2026 | $3.46 | $2.96 (-14.45%) | $3.48 | $2.70 | 101.10 K | $549.23 K |
| 07/02/2026 | $3.92 | $3.52 (-10.2%) | $3.92 | $3.35 | 102.80 K | $653.14 K |
| 07/01/2026 | $3.54 | $4.09 (15.54%) | $4.50 | $3.24 | 237.94 K | $758.90 K |
| 06/30/2026 | $3.47 | $3.80 (9.51%) | $4.11 | $3.03 | 166.83 K | $705.09 K |
| 06/29/2026 | $3.93 | $3.79 (-3.56%) | $4.19 | $3.51 | 145.80 K | $703.23 K |
| 06/26/2026 | $3.80 | $4.37 (15%) | $4.47 | $3.80 | 486.00 K | $810.85 K |
| 06/25/2026 | $6.03 | $4.76 (-21.06%) | $7.13 | $4.75 | 28.36 M | $883.22 K |
| 06/24/2026 | $3.72 | $4.42 (18.82%) | $4.56 | $3.35 | 1.06 M | $820.13 K |
| 06/23/2026 | $2.18 | $4.11 (88.53%) | $7.40 | $2.18 | 77.22 M | $762.61 K |
| 06/22/2026 | $2.39 | $2.17 (-9.21%) | $2.39 | $1.84 | 74.20 K | $402.64 K |
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.
