5 DAY PERFORMANCE
-75.19%
1 MONTH PERFORMANCE
-81.52%
3 MONTH PERFORMANCE
-62.11%
6 MONTH PERFORMANCE
-76.17%
YEAR-TO-DATE PERFORMANCE
-72.29%
1 YEAR PERFORMANCE
-79.66%
Focus Universal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.95 | $4.20 (6.33%) | $4.25 | $3.91 | 19,254 | $267.50 M |
| 03/11/2025 | $3.66 | $3.91 (6.83%) | $4.08 | $3.50 | 44,786 | $256.98 M |
| 03/10/2025 | $3.90 | $3.70 (-5.13%) | $3.90 | $3.62 | 9,100 | $243.18 M |
| 03/07/2025 | $3.96 | $3.91 (-1.26%) | $4.04 | $3.85 | 18,007 | $256.98 M |
| 03/06/2025 | $3.84 | $4.00 (4.17%) | $4.23 | $3.66 | 30,714 | $262.90 M |
| 03/05/2025 | $3.40 | $3.84 (12.94%) | $4.38 | $3.30 | 113,778 | $252.38 M |
| 03/04/2025 | $3.60 | $3.34 (-7.22%) | $3.60 | $3.14 | 55,709 | $219.52 M |
| 03/03/2025 | $3.94 | $3.60 (-8.63%) | $3.98 | $3.58 | 29,200 | $236.61 M |
| 02/28/2025 | $3.91 | $4.06 (3.84%) | $4.16 | $3.91 | 28,718 | $266.84 M |
| 02/27/2025 | $4.18 | $3.99 (-4.55%) | $4.40 | $3.90 | 34,345 | $262.24 M |
| 02/26/2025 | $3.94 | $4.10 (4.06%) | $4.26 | $3.94 | 49,114 | $269.47 M |
| 02/25/2025 | $4.11 | $3.93 (-4.38%) | $4.26 | $3.88 | 33,200 | $258.30 M |
| 02/24/2025 | $4.34 | $4.16 (-4.15%) | $4.34 | $3.88 | 39,731 | $273.42 M |
| 02/21/2025 | $4.63 | $4.24 (-8.42%) | $4.63 | $4.24 | 12,706 | $278.67 M |
| 02/20/2025 | $4.50 | $4.63 (2.89%) | $4.63 | $4.23 | 39,484 | $304.31 M |
| 02/19/2025 | $4.71 | $4.47 (-5.1%) | $4.71 | $4.38 | 38,830 | $293.79 M |
| 02/18/2025 | $4.84 | $4.71 (-2.69%) | $5.14 | $4.50 | 58,561 | $309.56 M |
| 02/14/2025 | $4.90 | $4.89 (-0.2%) | $5.15 | $4.82 | 62,092 | $321.39 M |
| 02/13/2025 | $5.03 | $5.04 (0.2%) | $5.22 | $4.87 | 80,393 | $331.25 M |
| 02/12/2025 | $4.85 | $5.25 (8.25%) | $5.26 | $4.85 | 76,525 | $345.06 M |
| 02/11/2025 | $4.84 | $4.93 (1.86%) | $5.00 | $4.75 | 49,349 | $324.02 M |
| 02/10/2025 | $5.09 | $4.95 (-2.75%) | $5.18 | $4.83 | 28,741 | $325.34 M |
| 02/07/2025 | $4.92 | $5.09 (3.46%) | $5.13 | $4.81 | 58,461 | $334.54 M |
| 02/06/2025 | $4.86 | $4.86 (0%) | $5.28 | $4.71 | 88,619 | $319.42 M |
| 02/05/2025 | $4.68 | $4.98 (6.41%) | $5.38 | $4.64 | 192,113 | $327.31 M |
| 02/04/2025 | $4.97 | $4.66 (-6.24%) | $5.30 | $4.42 | 113,531 | $306.28 M |
| 02/03/2025 | $4.87 | $4.78 (-1.85%) | $5.50 | $4.52 | 310,100 | $314.16 M |
| 01/31/2025 | $3.74 | $6.09 (62.83%) | $9.34 | $3.53 | 1.73 M | $400.26 M |
| 01/30/2025 | $4.21 | $3.75 (-10.93%) | $4.25 | $3.50 | 1.52 M | $246.47 M |
| 01/29/2025 | $5.53 | $4.65 (-15.91%) | $5.53 | $4.10 | 2.33 M | $305.62 M |
| 01/28/2025 | $5.64 | $5.76 (2.13%) | $5.76 | $5.46 | 189,100 | $378.57 M |
| 01/27/2025 | $6.10 | $5.81 (-4.75%) | $6.20 | $5.80 | 311,200 | $381.86 M |
| 01/24/2025 | $6.00 | $6.13 (2.17%) | $6.30 | $5.80 | 495,300 | $40.26 M |
| 01/23/2025 | $6.61 | $6.05 (-8.47%) | $6.70 | $5.60 | 497,200 | $39.74 M |
| 01/22/2025 | $6.30 | $6.81 (8.1%) | $7.38 | $6.30 | 1.85 M | $44.76 M |
| 01/21/2025 | $5.60 | $5.86 (4.64%) | $6.10 | $5.41 | 449,700 | $38.50 M |
| 01/17/2025 | $5.30 | $5.56 (4.91%) | $5.60 | $5.23 | 323,400 | $36.54 M |
| 01/16/2025 | $5.49 | $5.30 (-3.46%) | $5.66 | $5.12 | 466,500 | $34.83 M |
| 01/15/2025 | $5.82 | $5.66 (-2.75%) | $6.29 | $5.35 | 743,400 | $37.23 M |
| 01/14/2025 | $6.00 | $5.84 (-2.67%) | $6.70 | $5.67 | 431,800 | $38.36 M |
| 01/13/2025 | $5.99 | $5.95 (-0.67%) | $6.50 | $5.40 | 921,600 | $39.11 M |
| 01/10/2025 | $6.20 | $6.02 (-2.9%) | $6.66 | $5.30 | 1.28 M | $39.58 M |
| 01/08/2025 | $7.47 | $6.66 (-10.84%) | $7.47 | $6.47 | 2.12 M | $43.77 M |
| 01/07/2025 | $8.59 | $8.68 (1.05%) | $9.50 | $7.50 | 4.32 M | $57.05 M |
| 01/06/2025 | $10.00 | $9.70 (-3%) | $10.90 | $8.40 | 22.83 M | $63.75 M |
| 01/03/2025 | $4.54 | $9.59 (111.23%) | $10.80 | $3.95 | 260.93 M | $63.03 M |
| 01/02/2025 | $3.42 | $3.46 (1.17%) | $3.62 | $3.21 | 1.55 M | $22.71 M |
| 12/31/2024 | $4.75 | $3.50 (-26.32%) | $4.77 | $3.40 | 2.28 M | $23.00 M |
| 12/30/2024 | $3.80 | $4.85 (27.63%) | $4.90 | $3.75 | 5.16 M | $31.88 M |
| 12/27/2024 | $2.73 | $3.75 (37.36%) | $5.50 | $2.65 | 23.26 M | $24.65 M |
| 12/26/2024 | $2.52 | $2.65 (5.16%) | $2.70 | $2.52 | 103,400 | $17.42 M |
| 12/24/2024 | $2.70 | $2.64 (-2.22%) | $2.80 | $2.57 | 270,800 | $17.36 M |
| 12/23/2024 | $2.30 | $2.64 (14.78%) | $2.70 | $2.30 | 514,000 | $17.35 M |
| 12/20/2024 | $2.44 | $2.27 (-6.97%) | $2.80 | $2.22 | 835,800 | $14.91 M |
| 12/19/2024 | $2.27 | $2.23 (-1.76%) | $2.40 | $2.20 | 124,300 | $14.64 M |
| 12/18/2024 | $2.23 | $2.22 (-0.45%) | $2.40 | $2.20 | 307,600 | $14.56 M |
| 12/17/2024 | $2.39 | $2.31 (-3.35%) | $2.70 | $2.20 | 178,600 | $15.20 M |
| 12/16/2024 | $2.57 | $2.32 (-9.73%) | $2.57 | $2.32 | 415,500 | $15.27 M |
| 12/13/2024 | $2.63 | $2.52 (-4.18%) | $2.66 | $2.46 | 249,100 | $16.56 M |
| 12/12/2024 | $2.56 | $2.56 (0%) | $2.62 | $2.46 | 196,000 | $16.79 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.
