5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-19.17%
3 MONTH PERFORMANCE
-82.24%
6 MONTH PERFORMANCE
-72.36%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-83.66%
Focus Universal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.75 | $0.75 (0.13%) | $0.78 | $0.75 | 2.61 K | |
| 01/28/2026 | $0.76 | $0.78 (2.63%) | $0.78 | $0.75 | 30.10 K | $5.74 M |
| 01/27/2026 | $0.79 | $0.78 (-1.76%) | $0.79 | $0.74 | 30.90 K | $5.74 M |
| 01/26/2026 | $0.78 | $0.75 (-4.32%) | $0.79 | $0.70 | 112.80 K | $5.49 M |
| 01/23/2026 | $0.74 | $0.78 (4.88%) | $0.85 | $0.74 | 23.76 K | $5.71 M |
| 01/22/2026 | $0.75 | $0.74 (-1.31%) | $0.79 | $0.73 | 19.00 K | $5.44 M |
| 01/21/2026 | $0.69 | $0.72 (4.28%) | $0.76 | $0.69 | 39.10 K | $5.29 M |
| 01/20/2026 | $0.72 | $0.69 (-4.3%) | $0.72 | $0.68 | 21.30 K | $5.06 M |
| 01/16/2026 | $0.69 | $0.68 (-1.3%) | $0.73 | $0.65 | 72.03 K | $5.01 M |
| 01/15/2026 | $0.74 | $0.70 (-5.29%) | $0.78 | $0.69 | 75.71 K | $5.13 M |
| 01/14/2026 | $0.76 | $0.75 (-1.32%) | $0.81 | $0.74 | 111.00 K | $5.52 M |
| 01/13/2026 | $0.78 | $0.75 (-3.71%) | $0.85 | $0.75 | 115.37 K | $5.52 M |
| 01/12/2026 | $0.92 | $0.75 (-18.39%) | $0.92 | $0.70 | 382.10 K | $5.52 M |
| 01/09/2026 | $0.92 | $0.90 (-2.07%) | $0.92 | $0.89 | 206.91 K | $6.62 M |
| 01/08/2026 | $0.89 | $0.89 (0%) | $0.93 | $0.88 | 153.15 K | $6.55 M |
| 01/07/2026 | $0.91 | $0.88 (-3.81%) | $0.92 | $0.87 | 540.21 K | $6.44 M |
| 01/06/2026 | $0.88 | $0.86 (-1.83%) | $0.96 | $0.86 | 840.51 K | $6.34 M |
| 01/05/2026 | $0.86 | $0.91 (5.18%) | $0.97 | $0.85 | 324.89 K | $6.66 M |
| 01/02/2026 | $0.80 | $0.85 (6.25%) | $0.88 | $0.78 | 98.50 K | $6.25 M |
| 12/31/2025 | $0.89 | $0.81 (-8.98%) | $0.90 | $0.81 | 268.70 K | $5.96 M |
| 12/30/2025 | $0.93 | $0.91 (-2.12%) | $0.94 | $0.88 | 165.36 K | $6.70 M |
| 12/29/2025 | $0.95 | $0.94 (-1.03%) | $0.95 | $0.75 | 483.51 K | $6.92 M |
| 12/26/2025 | $1.40 | $1.12 (-20%) | $1.40 | $1.05 | 884.85 K | $8.24 M |
| 12/24/2025 | $1.56 | $1.40 (-10.26%) | $1.67 | $1.34 | 308.45 K | $10.30 M |
| 12/23/2025 | $1.69 | $1.58 (-6.51%) | $1.75 | $1.51 | 71.92 K | $11.62 M |
| 12/22/2025 | $2.02 | $1.76 (-12.87%) | $2.04 | $1.72 | 66.40 K | $12.95 M |
| 12/19/2025 | $2.92 | $2.04 (-30.14%) | $2.93 | $1.99 | 154.73 K | $15.01 M |
| 12/18/2025 | $3.45 | $2.91 (-15.65%) | $3.45 | $2.91 | 25.70 K | $21.41 M |
| 12/17/2025 | $3.67 | $3.50 (-4.63%) | $3.67 | $3.50 | 12.45 K | $25.75 M |
| 12/16/2025 | $3.61 | $3.57 (-1.11%) | $3.63 | $3.57 | 3.30 K | $26.27 M |
| 12/15/2025 | $3.69 | $3.65 (-1.08%) | $3.69 | $3.65 | 1.20 K | $26.85 M |
| 12/12/2025 | $3.59 | $3.43 (-4.46%) | $3.72 | $3.41 | 7.90 K | $25.24 M |
| 12/11/2025 | $3.58 | $3.60 (0.56%) | $3.75 | $3.46 | 8.70 K | $26.49 M |
| 12/10/2025 | $3.61 | $3.63 (0.55%) | $3.96 | $3.52 | 5.72 K | $26.71 M |
| 12/09/2025 | $3.30 | $3.65 (10.61%) | $3.73 | $3.30 | 14.65 K | $26.85 M |
| 12/08/2025 | $3.61 | $3.57 (-1.11%) | $3.81 | $3.57 | 7.10 K | $26.27 M |
| 12/05/2025 | $3.06 | $3.69 (20.59%) | $3.69 | $3.06 | 10.74 K | $27.15 M |
| 12/04/2025 | $3.34 | $3.41 (2.1%) | $3.41 | $3.19 | 5.44 K | $25.09 M |
| 12/03/2025 | $3.28 | $3.28 (0%) | $3.28 | $3.21 | 1.14 K | $24.13 M |
| 12/02/2025 | $3.35 | $3.28 (-2.09%) | $3.43 | $3.28 | 3.00 K | $24.13 M |
| 12/01/2025 | $3.25 | $3.30 (1.54%) | $3.30 | $3.18 | 3.60 K | $24.28 M |
| 11/28/2025 | $3.17 | $3.31 (4.42%) | $3.31 | $3.14 | 4.30 K | $24.35 M |
| 11/26/2025 | $3.08 | $3.08 (0%) | $3.35 | $2.98 | 12.54 K | $22.66 M |
| 11/25/2025 | $3.11 | $3.09 (-0.64%) | $3.33 | $2.91 | 24.01 K | $22.73 M |
| 11/24/2025 | $3.14 | $3.12 (-0.64%) | $3.36 | $3.12 | 11.33 K | $22.96 M |
| 11/21/2025 | $2.73 | $3.21 (17.58%) | $3.22 | $2.73 | 17.20 K | $23.62 M |
| 11/20/2025 | $2.60 | $2.82 (8.46%) | $3.45 | $2.51 | 71.30 K | $20.75 M |
| 11/19/2025 | $2.55 | $2.62 (2.75%) | $3.04 | $2.48 | 144.27 K | $19.28 M |
| 11/18/2025 | $2.62 | $2.52 (-3.82%) | $2.68 | $2.50 | 20.80 K | $18.54 M |
| 11/17/2025 | $2.87 | $2.69 (-6.27%) | $3.27 | $2.68 | 14.70 K | $19.79 M |
| 11/14/2025 | $3.00 | $2.97 (-1%) | $3.08 | $2.92 | 17.50 K | $21.85 M |
| 11/13/2025 | $3.55 | $3.08 (-13.24%) | $3.55 | $3.08 | 47.71 K | $22.66 M |
| 11/12/2025 | $3.66 | $3.53 (-3.55%) | $3.73 | $3.53 | 2.74 K | $25.97 M |
| 11/11/2025 | $3.80 | $3.62 (-4.74%) | $3.90 | $3.60 | 18.90 K | $26.63 M |
| 11/10/2025 | $3.65 | $3.70 (1.37%) | $4.00 | $3.65 | 5.11 K | $27.22 M |
| 11/07/2025 | $3.95 | $3.63 (-8.1%) | $3.95 | $3.53 | 41.80 K | $27.34 M |
| 11/06/2025 | $4.01 | $3.97 (-1%) | $4.01 | $3.80 | 11.70 K | $29.90 M |
| 11/05/2025 | $4.04 | $4.10 (1.49%) | $4.10 | $4.04 | 2.68 K | $30.88 M |
| 11/04/2025 | $4.21 | $3.97 (-5.7%) | $4.21 | $3.97 | 11.40 K | $29.90 M |
| 11/03/2025 | $3.93 | $4.23 (7.63%) | $4.32 | $3.93 | 22.90 K | $31.86 M |
| 10/31/2025 | $4.06 | $4.32 (6.4%) | $4.33 | $4.06 | 11.33 K | $32.53 M |
| 10/30/2025 | $4.22 | $4.29 (1.66%) | $4.31 | $4.03 | 8.60 K | $32.31 M |
| 10/29/2025 | $4.00 | $4.28 (7%) | $4.37 | $3.89 | 14.98 K | $32.23 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.
