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
10th Jul 2026 (Fri) 2.61 2.81 2.61 2.75 1,573
9th Jul 2026 (Thu) 2.77 2.77 2.64 2.79 1,999
8th Jul 2026 (Wed) 2.79 2.84 2.65 2.85 1,180
7th Jul 2026 (Tue) 2.75 2.87 2.72 2.90 2,043
6th Jul 2026 (Mon) 3.42 3.42 2.81 2.96 9,359
3rd Jul 2026 (Fri) 3.83 3.83 3.52 3.52 0
2nd Jul 2026 (Thu) 3.83 3.83 3.35 3.52 3,602
1st Jul 2026 (Wed) 3.49 4.46 3.27 4.09 10,803
30th Jun 2026 (Tue) 3.32 4.06 3.07 3.80 18,473
29th Jun 2026 (Mon) 4.07 4.19 3.51 3.79 6,754
26th Jun 2026 (Fri) 4.03 4.38 3.88 4.37 33,653
25th Jun 2026 (Thu) 6.03 7.05 4.75 4.76 2,206,789
24th Jun 2026 (Wed) 3.70 4.55 3.44 4.42 29,479
23rd Jun 2026 (Tue) 2.28 7.38 2.28 4.11 1,346,533
22nd Jun 2026 (Mon) 0.59 0.59 0.4804 0.543 1,634
19th Jun 2026 (Fri) 0.6285 0.6285 0.5766 0.582 7,949
18th Jun 2026 (Thu) 0.6285 0.6285 0.5766 0.582 7,949
17th Jun 2026 (Wed) 0.681 0.6869 0.681 0.68 2,369
16th Jun 2026 (Tue) 0.733 0.7399 0.6991 0.7192 5,249
15th Jun 2026 (Mon) 0.78 0.7801 0.768 0.7701 2,752
12th Jun 2026 (Fri) 0.815 0.815 0.7641 0.83 5,199
11th Jun 2026 (Thu) 0.8058 0.9173 0.795 0.87 600
10th Jun 2026 (Wed) 0.8122 0.8298 0.7887 0.8296 2,474
9th Jun 2026 (Tue) 0.75 0.90 0.745 0.8311 5,030
8th Jun 2026 (Mon) 0.7203 1.23 0.65 0.7501 281,625
5th Jun 2026 (Fri) 0.746 0.746 0.7201 0.7202 1,201
4th Jun 2026 (Thu) 0.7811 0.7955 0.72 0.759 7,707
3rd Jun 2026 (Wed) 0.8314 0.86 0.8201 0.839 20,642
2nd Jun 2026 (Tue) 0.816 0.88 0.81 0.805 5,775
1st Jun 2026 (Mon) 0.8145 0.84 0.7701 0.8295 22,058
29th May 2026 (Fri) 0.7691 0.7828 0.7669 0.8068 539
28th May 2026 (Thu) 0.7101 0.79 0.7101 0.792 2,981
27th May 2026 (Wed) 0.7802 0.7802 0.712 0.7408 10,694
26th May 2026 (Tue) 0.803 0.8213 0.79 0.809 7,493
25th May 2026 (Mon) 0.7642 0.81 0.76 0.82 3,731
22nd May 2026 (Fri) 0.7642 0.81 0.76 0.82 3,731
21st May 2026 (Thu) 0.731 0.825 0.7204 0.8179 15,856
20th May 2026 (Wed) 0.68 0.81 0.653 0.773 11,772
19th May 2026 (Tue) 0.7901 0.7901 0.5429 0.725 15,943
18th May 2026 (Mon) 0.801 0.904 0.8003 0.856 24,106
15th May 2026 (Fri) 0.6999 1.25 0.68 0.843 562,217
14th May 2026 (Thu) 0.85 2.03 0.64 0.7181 1,001,868
13th May 2026 (Wed) 0.7999 0.87 0.798 0.801 189
12th May 2026 (Tue) 0.8251 0.8251 0.75 0.7766 2,921
11th May 2026 (Mon) 0.9562 0.9562 0.8517 0.8401 11,150
FTSE 100 Latest
Value10,497.29
Change24.84