-
5 DAY PERFORMANCE
-4.31% -
1 MONTH PERFORMANCE
-35.12% -
3 MONTH PERFORMANCE
-10.45% -
6 MONTH PERFORMANCE
-27.29% -
YEAR-TO-DATE PERFORMANCE
-83.56% -
1 YEAR PERFORMANCE
-87.94%
Focus Universal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.24 | $0.24 (3.69%) | $0.25 | $0.22 | 112,971 | $15.87 M |
| 10/03/2024 | $0.22 | $0.24 (7.54%) | $0.25 | $0.22 | 195,939 | $15.44 M |
| 10/02/2024 | $0.25 | $0.25 (-2.31%) | $0.26 | $0.23 | 113,600 | $15.89 M |
| 10/01/2024 | $0.26 | $0.25 (-5%) | $0.27 | $0.24 | 204,943 | $16.26 M |
| 09/30/2024 | $0.27 | $0.26 (-1.01%) | $0.27 | $0.26 | 153,013 | $17.12 M |
| 09/27/2024 | $0.28 | $0.28 (-1.4%) | $0.29 | $0.27 | 456,504 | $17.83 M |
| 09/26/2024 | $0.25 | $0.28 (12%) | $0.28 | $0.25 | 600,000 | $18.15 M |
| 09/25/2024 | $0.23 | $0.25 (7.71%) | $0.26 | $0.23 | 1.66 M | $16.21 M |
| 09/24/2024 | $0.31 | $0.23 (-23.35%) | $0.32 | $0.23 | 2.86 M | $15.20 M |
| 09/23/2024 | $0.38 | $0.33 (-13.16%) | $0.38 | $0.32 | 1.73 M | $21.40 M |
| 09/20/2024 | $0.39 | $0.38 (-3.7%) | $0.40 | $0.37 | 2.03 M | $24.48 M |
| 09/19/2024 | $0.39 | $0.39 (1.3%) | $0.42 | $0.34 | 6.36 M | $25.29 M |
| 09/18/2024 | $0.34 | $0.35 (3.24%) | $0.37 | $0.33 | 1.66 M | $22.76 M |
| 09/17/2024 | $0.37 | $0.34 (-8.75%) | $0.37 | $0.30 | 376,115 | $22.05 M |
| 09/16/2024 | $0.39 | $0.39 (-0.36%) | $0.42 | $0.37 | 1.12 M | $25.20 M |
| 09/13/2024 | $0.43 | $0.47 (9.84%) | $0.55 | $0.40 | 2.10 M | $30.47 M |
| 09/12/2024 | $0.38 | $0.41 (7.91%) | $0.42 | $0.37 | 370,444 | $26.37 M |
| 09/11/2024 | $0.36 | $0.37 (3.61%) | $0.41 | $0.36 | 437,800 | $24.18 M |
| 09/10/2024 | $0.38 | $0.38 (-1.46%) | $0.39 | $0.37 | 411,300 | $24.51 M |
| 09/09/2024 | $0.38 | $0.38 (-1.08%) | $0.39 | $0.34 | 505,400 | $24.38 M |
| 09/06/2024 | $0.31 | $0.37 (20.57%) | $0.38 | $0.30 | 1.70 M | $23.98 M |
| 09/05/2024 | $0.32 | $0.33 (5.78%) | $0.34 | $0.28 | 1.43 M | $21.71 M |
| 09/04/2024 | $0.27 | $0.34 (27.44%) | $0.34 | $0.26 | 2.68 M | $21.98 M |
| 09/03/2024 | $0.24 | $0.30 (25.12%) | $0.31 | $0.21 | 7.14 M | $19.63 M |
| 08/30/2024 | $0.33 | $0.27 (-18.81%) | $0.46 | $0.27 | 316.84 M | $17.43 M |
| 08/29/2024 | $0.18 | $0.19 (3.09%) | $0.21 | $0.17 | 7.76 M | $12.33 M |
| 08/28/2024 | $0.19 | $0.19 (-3.65%) | $0.20 | $0.17 | 493,148 | $11.99 M |
| 08/27/2024 | $0.18 | $0.18 (1.83%) | $0.20 | $0.17 | 292,210 | $11.88 M |
| 08/26/2024 | $0.19 | $0.19 (-3.63%) | $0.20 | $0.18 | 2.28 M | $12.06 M |
| 08/23/2024 | $0.19 | $0.19 (-0.93%) | $0.20 | $0.18 | 166,569 | $12.38 M |
| 08/22/2024 | $0.20 | $0.19 (-5.39%) | $0.21 | $0.18 | 116,256 | $12.19 M |
| 08/21/2024 | $0.19 | $0.20 (6.39%) | $0.20 | $0.19 | 35,235 | $12.96 M |
| 08/20/2024 | $0.20 | $0.19 (-3.2%) | $0.20 | $0.19 | 16,600 | $12.55 M |
| 08/19/2024 | $0.20 | $0.19 (-4.67%) | $0.20 | $0.19 | 32,732 | $12.58 M |
| 08/16/2024 | $0.20 | $0.19 (-3.56%) | $0.21 | $0.19 | 11,000 | $12.63 M |
| 08/15/2024 | $0.20 | $0.20 (3.31%) | $0.22 | $0.19 | 23,023 | $13.06 M |
| 08/14/2024 | $0.21 | $0.21 (-0.19%) | $0.21 | $0.20 | 20,200 | $13.35 M |
| 08/13/2024 | $0.21 | $0.20 (-8.79%) | $0.22 | $0.19 | 28,400 | $12.64 M |
| 08/12/2024 | $0.22 | $0.20 (-8.04%) | $0.23 | $0.19 | 84,400 | $12.84 M |
| 08/09/2024 | $0.21 | $0.20 (-5.67%) | $0.21 | $0.19 | 13,123 | $12.82 M |
| 08/08/2024 | $0.20 | $0.20 (0.15%) | $0.20 | $0.19 | 52,102 | $12.97 M |
| 08/07/2024 | $0.21 | $0.20 (-3.19%) | $0.21 | $0.19 | 24,010 | $13.16 M |
| 08/06/2024 | $0.17 | $0.20 (17.62%) | $0.21 | $0.17 | 44,928 | $13.19 M |
| 08/05/2024 | $0.21 | $0.18 (-15.61%) | $0.21 | $0.15 | 142,300 | $11.59 M |
| 08/02/2024 | $0.22 | $0.21 (-7.03%) | $0.24 | $0.20 | 43,511 | $13.28 M |
| 08/01/2024 | $0.24 | $0.23 (-3.31%) | $0.25 | $0.22 | 61,123 | $14.97 M |
| 07/31/2024 | $0.25 | $0.24 (-1.25%) | $0.25 | $0.23 | 84,994 | $15.86 M |
| 07/30/2024 | $0.26 | $0.24 (-6.31%) | $0.27 | $0.24 | 67,455 | $15.78 M |
| 07/29/2024 | $0.26 | $0.26 (-1.14%) | $0.27 | $0.25 | 66,940 | $16.84 M |
| 07/26/2024 | $0.25 | $0.27 (8.87%) | $0.27 | $0.25 | 64,400 | $17.49 M |
| 07/25/2024 | $0.25 | $0.25 (0.48%) | $0.26 | $0.25 | 32,300 | $16.21 M |
| 07/24/2024 | $0.26 | $0.25 (-4.85%) | $0.26 | $0.25 | 22,071 | $16.27 M |
| 07/23/2024 | $0.25 | $0.26 (5.88%) | $0.28 | $0.23 | 65,000 | $16.81 M |
| 07/22/2024 | $0.26 | $0.25 (-1.98%) | $0.27 | $0.23 | 363,171 | $16.37 M |
| 07/19/2024 | $0.28 | $0.25 (-9.96%) | $0.28 | $0.25 | 65,858 | $16.39 M |
| 07/18/2024 | $0.29 | $0.27 (-5.24%) | $0.30 | $0.27 | 116,349 | $17.68 M |
| 07/17/2024 | $0.28 | $0.29 (1.87%) | $0.29 | $0.27 | 79,858 | $18.67 M |
| 07/16/2024 | $0.28 | $0.28 (2.61%) | $0.28 | $0.26 | 77,763 | $18.33 M |
| 07/15/2024 | $0.29 | $0.28 (-6.44%) | $0.30 | $0.26 | 72,440 | $17.87 M |
| 07/12/2024 | $0.30 | $0.30 (-1.67%) | $0.30 | $0.28 | 85,274 | $19.11 M |
| 07/11/2024 | $0.27 | $0.29 (5.81%) | $0.29 | $0.27 | 155,482 | $18.75 M |
| 07/10/2024 | $0.27 | $0.27 (2.01%) | $0.28 | $0.27 | 187,185 | $17.73 M |
| 07/09/2024 | $0.26 | $0.27 (2.8%) | $0.27 | $0.26 | 64,155 | $17.38 M |
| 07/08/2024 | $0.27 | $0.27 (-0.52%) | $0.27 | $0.26 | 48,176 | $17.26 M |