MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCUV — Focus Universal Inc. Common Stock
NasdaqFocus Universal Inc. Common Stock
$4.39
-0.11(-2.45%)
- O
- 4.44
- H
- 4.56
- L
- 4.25
- V
- 16.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.39
Period Return-89.41%
Period High$61.40
Period Low$0.53
Avg Daily Volume879.5K
Total Trading Days365
FCUV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.44 | $4.56 | $4.25 | $4.39 | $-0.11 | -2.45% | 16,413 | $4.35 | $4.25 $4.56 |
| Oct 1, 2026 | $4.50 | $4.72 | $4.17 | $4.50 | +$0.35 | +8.31% | 39,635 | $4.51 | $4.17 $4.72 |
| Sep 30, 2026 | $4.70 | $4.78 | $4.15 | $4.15 | $-0.61 | -12.82% | 42,598 | $4.34 | $4.15 $4.78 |
| Sep 29, 2026 | $4.87 | $4.91 | $4.70 | $4.76 | $-0.22 | -4.42% | 12,903 | $4.78 | $4.70 $4.91 |
| Sep 28, 2026 | $4.50 | $5.00 | $4.40 | $4.98 | +$0.46 | +10.18% | 41,438 | $4.81 | $4.40 $5.00 |
| Sep 25, 2026 | $4.73 | $4.76 | $4.51 | $4.52 | $-0.21 | -4.44% | 18,623 | $4.60 | $4.51 $4.76 |
| Sep 24, 2026 | $4.69 | $4.96 | $4.66 | $4.73 | $-0.09 | -1.87% | 38,010 | $4.76 | $4.66 $4.96 |
| Sep 23, 2026 | $4.64 | $4.82 | $4.53 | $4.82 | +$0.16 | +3.43% | 31,061 | $4.68 | $4.53 $4.82 |
| Sep 22, 2026 | $4.73 | $4.74 | $4.50 | $4.66 | $-0.13 | -2.71% | 62,382 | $4.65 | $4.50 $4.74 |
| Sep 21, 2026 | $5.11 | $5.11 | $4.73 | $4.79 | $-0.32 | -6.26% | 108,586 | $4.93 | $4.73 $5.11 |
| Sep 18, 2026 | $5.36 | $5.36 | $5.08 | $5.11 | $-0.17 | -3.13% | 27,053 | $5.21 | $5.08 $5.36 |
| Sep 17, 2026 | $5.06 | $5.37 | $5.05 | $5.28 | +$0.10 | +1.83% | 62,445 | $5.17 | $5.05 $5.37 |
| Sep 16, 2026 | $5.33 | $5.44 | $5.04 | $5.18 | $-0.20 | -3.72% | 59,010 | $5.29 | $5.04 $5.44 |
| Sep 15, 2026 | $5.52 | $5.55 | $5.27 | $5.38 | $-0.06 | -1.10% | 44,981 | $5.38 | $5.27 $5.55 |
| Sep 14, 2026 | $5.50 | $5.69 | $5.31 | $5.44 | $-0.26 | -4.56% | 65,239 | $5.46 | $5.31 $5.69 |
| Sep 11, 2026 | $5.87 | $5.92 | $5.61 | $5.70 | +$0.18 | +3.26% | 145,757 | $5.77 | $5.61 $5.92 |
| Sep 10, 2026 | $5.34 | $5.85 | $5.30 | $5.52 | +$0.03 | +0.45% | 111,600 | $5.64 | $5.30 $5.85 |
| Sep 9, 2026 | $5.50 | $5.90 | $5.31 | $5.50 | $-0.42 | -7.02% | 295,994 | $5.59 | $5.31 $5.90 |
| Sep 8, 2026 | $8.20 | $8.50 | $5.75 | $5.91 | $-11.09 | -65.24% | 1,390,410 | $6.46 | $5.75 $8.50 |
| Sep 4, 2026 | $19.99 | $23.00 | $17.00 | $17.00 | $-2.69 | -13.66% | 1,382,886 | $16.49 | $17.00 $23.00 |
| Sep 3, 2026 | $15.36 | $19.95 | $15.31 | $19.69 | +$4.53 | +29.88% | 393,312 | $17.60 | $15.31 $19.95 |
| Sep 2, 2026 | $11.35 | $16.00 | $10.49 | $15.16 | +$3.81 | +33.57% | 671,243 | $14.20 | $10.49 $16.00 |
| Sep 1, 2026 | $9.96 | $11.90 | $9.40 | $11.35 | +$1.50 | +15.23% | 364,073 | $11.16 | $9.40 $11.90 |
| Aug 31, 2026 | $9.83 | $10.34 | $9.41 | $9.85 | $-0.59 | -5.65% | 262,464 | $9.83 | $9.41 $10.34 |
| Aug 28, 2026 | $10.22 | $11.00 | $9.62 | $10.44 | +$0.01 | +0.10% | 456,465 | $10.12 | $9.62 $11.00 |
| Aug 27, 2026 | $9.46 | $10.55 | $9.22 | $10.43 | +$0.71 | +7.30% | 140,078 | $10.10 | $9.22 $10.55 |
| Aug 26, 2026 | $10.02 | $10.44 | $9.22 | $9.72 | $-0.78 | -7.43% | 234,343 | $9.54 | $9.22 $10.44 |
| Aug 25, 2026 | $8.84 | $10.50 | $8.51 | $10.50 | +$1.56 | +17.45% | 105,132 | $9.59 | $8.51 $10.50 |
| Aug 24, 2026 | $8.33 | $8.95 | $7.80 | $8.94 | +$0.23 | +2.64% | 89,958 | $8.50 | $7.80 $8.95 |
| Aug 21, 2026 | $8.30 | $9.13 | $8.30 | $8.71 | $-0.07 | -0.80% | 53,788 | $8.73 | $8.30 $9.13 |