Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Focus Universal (FCUV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.6003 0.6952 0.6001 0.669 6,272
5th Feb 2026 (Thu) 0.65 0.65 0.5002 0.514 3,396
4th Feb 2026 (Wed) 0.75 0.75 0.65 0.667 1,231
3rd Feb 2026 (Tue) 0.7225 0.75 0.7225 0.748 26
2nd Feb 2026 (Mon) 0.783 0.81 0.761 0.7761 4,434
30th Jan 2026 (Fri) 0.735 0.735 0.735 0.73 168
29th Jan 2026 (Thu) 0.751 0.751 0.73 0.75 3
28th Jan 2026 (Wed) 0.76 0.76 0.75 0.78 139
27th Jan 2026 (Tue) 0.7791 0.7794 0.7516 0.78 1,034
26th Jan 2026 (Mon) 0.7785 0.79 0.7254 0.7463 1,674
23rd Jan 2026 (Fri) 0.76 0.786 0.76 0.7761 2,892
22nd Jan 2026 (Thu) 0.7498 0.79 0.7408 0.74 4,736
21st Jan 2026 (Wed) 0.7129 0.75 0.7129 0.7195 410
20th Jan 2026 (Tue) 0.69 0.6901 0.69 0.6881 888
19th Jan 2026 (Mon) 0.71 0.7255 0.6666 0.681 6,484
16th Jan 2026 (Fri) 0.71 0.7255 0.6666 0.681 6,484
15th Jan 2026 (Thu) 0.748 0.748 0.6979 0.6971 9,539
14th Jan 2026 (Wed) 0.76 0.76 0.74 0.75 12,412
13th Jan 2026 (Tue) 0.7801 0.785 0.75 0.75 4,645
12th Jan 2026 (Mon) 0.905 0.905 0.7293 0.75 125,604
9th Jan 2026 (Fri) 0.9001 0.92 0.8975 0.90 17,244
8th Jan 2026 (Thu) 0.904 0.9202 0.8933 0.89 23,036
7th Jan 2026 (Wed) 0.915 0.915 0.8651 0.8753 24,748
6th Jan 2026 (Tue) 0.90 0.96 0.8651 0.8618 147,455
5th Jan 2026 (Mon) 0.86 0.96 0.851 0.9051 56,507
2nd Jan 2026 (Fri) 0.80 0.85 0.80 0.85 2,984
1st Jan 2026 (Thu) 0.87 0.88 0.81 0.8101 42,161
31st Dec 2025 (Wed) 0.87 0.88 0.81 0.8101 42,161
30th Dec 2025 (Tue) 0.905 0.92 0.886 0.9103 16,939
29th Dec 2025 (Mon) 0.93 0.95 0.78 0.9402 41,794
26th Dec 2025 (Fri) 1.36 1.36 1.055 1.12 117,616
25th Dec 2025 (Thu) 1.56 1.63 1.35 1.40 13,769
24th Dec 2025 (Wed) 1.56 1.63 1.35 1.40 13,769
23rd Dec 2025 (Tue) 1.71 1.72 1.52 1.58 8,974
22nd Dec 2025 (Mon) 1.99 1.99 1.75 1.755 11,505
19th Dec 2025 (Fri) 2.91 2.91 1.995 2.04 30,674
18th Dec 2025 (Thu) 3.26 3.26 3.05 2.91 1,755
17th Dec 2025 (Wed) 3.67 3.67 3.56 3.50 843
16th Dec 2025 (Tue) 3.545 3.57 3.545 3.57 1
15th Dec 2025 (Mon) 3.545 3.65 3.545 3.65 24
12th Dec 2025 (Fri) 3.545 3.545 3.43 3.43 309
11th Dec 2025 (Thu) 3.545 3.545 3.46 3.60 373
10th Dec 2025 (Wed) 3.81 3.96 3.81 3.63 198
9th Dec 2025 (Tue) 3.60 3.67 3.60 3.65 180
8th Dec 2025 (Mon) 3.73 3.81 3.73 3.57 223
FTSE 100 Latest
Value10,369.75
Change60.53