5 DAY PERFORMANCE
+22.79%
1 MONTH PERFORMANCE
+39.72%
3 MONTH PERFORMANCE
-1.81%
6 MONTH PERFORMANCE
+143.09%
YEAR-TO-DATE PERFORMANCE
+70.86%
1 YEAR PERFORMANCE
+98.67%
Focus Universal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.76 | $5.98 (3.82%) | $6.00 | $4.92 | 38,133 | $393.03 M |
| 04/29/2025 | $4.62 | $5.75 (24.46%) | $5.80 | $4.62 | 144,194 | $377.92 M |
| 04/28/2025 | $4.73 | $4.81 (1.69%) | $5.42 | $4.63 | 77,600 | $316.14 M |
| 04/25/2025 | $4.71 | $4.87 (3.4%) | $5.48 | $4.50 | 78,294 | $320.08 M |
| 04/24/2025 | $4.05 | $4.72 (16.54%) | $4.72 | $3.94 | 83,712 | $310.22 M |
| 04/23/2025 | $3.87 | $4.20 (8.53%) | $4.30 | $3.87 | 26,962 | $276.04 M |
| 04/22/2025 | $3.95 | $4.14 (4.81%) | $4.25 | $3.85 | 66,857 | $272.10 M |
| 04/21/2025 | $4.00 | $4.02 (0.5%) | $4.11 | $3.93 | 8,045 | $264.21 M |
| 04/17/2025 | $4.13 | $4.18 (1.21%) | $4.38 | $4.10 | 8,946 | $274.73 M |
| 04/16/2025 | $4.20 | $4.20 (0%) | $4.55 | $4.12 | 98,900 | $276.04 M |
| 04/15/2025 | $4.02 | $4.25 (5.72%) | $4.40 | $4.02 | 50,884 | $279.33 M |
| 04/14/2025 | $4.47 | $4.34 (-2.91%) | $4.81 | $4.17 | 18,950 | $285.25 M |
| 04/11/2025 | $4.29 | $4.57 (6.53%) | $4.96 | $3.74 | 186,402 | $300.36 M |
| 04/10/2025 | $3.68 | $3.88 (5.43%) | $4.08 | $3.68 | 5,900 | $255.01 M |
| 04/09/2025 | $3.22 | $3.64 (13.04%) | $3.64 | $3.22 | 7,244 | $239.24 M |
| 04/08/2025 | $3.48 | $3.20 (-8.05%) | $3.91 | $3.20 | 14,600 | $210.32 M |
| 04/07/2025 | $3.39 | $3.39 (0%) | $3.39 | $3.30 | 8,800 | $222.81 M |
| 04/04/2025 | $3.40 | $3.39 (-0.29%) | $3.40 | $3.24 | 9,000 | $222.81 M |
| 04/03/2025 | $4.02 | $3.72 (-7.46%) | $4.18 | $3.67 | 12,055 | $244.50 M |
| 04/02/2025 | $4.20 | $4.18 (-0.48%) | $4.41 | $3.93 | 10,112 | $274.73 M |
| 04/01/2025 | $3.97 | $4.28 (7.81%) | $4.42 | $3.97 | 9,000 | $281.30 M |
| 03/31/2025 | $4.25 | $4.17 (-1.88%) | $4.30 | $4.03 | 6,123 | $274.07 M |
| 03/28/2025 | $4.98 | $4.51 (-9.44%) | $4.98 | $4.51 | 4,518 | $296.42 M |
| 03/27/2025 | $4.86 | $4.80 (-1.23%) | $4.96 | $4.73 | 16,300 | $315.48 M |
| 03/26/2025 | $4.50 | $5.00 (11.11%) | $5.00 | $4.50 | 13,425 | $328.62 M |
| 03/25/2025 | $4.80 | $4.67 (-2.71%) | $4.80 | $4.44 | 12,600 | $306.93 M |
| 03/24/2025 | $4.89 | $4.92 (0.61%) | $4.92 | $4.75 | 10,300 | $323.37 M |
| 03/21/2025 | $4.43 | $4.89 (10.38%) | $4.89 | $4.27 | 13,275 | $321.39 M |
| 03/20/2025 | $4.57 | $4.30 (-5.91%) | $4.57 | $4.30 | 8,700 | $282.62 M |
| 03/19/2025 | $4.61 | $4.72 (2.39%) | $4.72 | $4.50 | 9,344 | $310.22 M |
| 03/18/2025 | $4.43 | $4.69 (5.87%) | $4.81 | $4.43 | 4,900 | $308.25 M |
| 03/17/2025 | $4.80 | $4.77 (-0.63%) | $4.80 | $4.66 | 8,203 | $313.51 M |
| 03/14/2025 | $4.41 | $4.95 (12.24%) | $4.96 | $4.35 | 13,425 | $325.34 M |
| 03/13/2025 | $4.25 | $4.21 (-0.94%) | $4.64 | $4.06 | 21,324 | $276.70 M |
| 03/12/2025 | $3.95 | $4.20 (6.33%) | $4.25 | $3.91 | 19,313 | $276.04 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 |
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.
