NASDAQ:FCUV | Historical Stock Price | FOCUS UNIVERSAL INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.79$8.74$42.78$209.37$1,024.66$5,014.802014-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1,333.33$1,333.330——
2019-12-30$1,333.33$1,333.330——
2019-12-27$1,333.33$1,333.330——
2019-12-26$1,333.33$1,333.330——
2019-12-24$1,333.33$1,333.330——
2019-12-23$1,333.33$1,333.330——
2019-12-20$1,333.33$1,333.330——
2019-12-19$1,333.33$1,333.330——
2019-12-18$1,333.33$1,333.330——
2019-12-17$1,333.33$1,333.330——
2019-12-16$1,333.33$1,333.330——
2019-12-13$1,333.33$1,333.330——
2019-12-12$1,333.33$1,333.330——
2019-12-11$1,333.33$1,333.330——
2019-12-10$1,333.33$1,333.330——
2019-12-09$1,333.33$1,333.330——
2019-12-06$1,333.33$1,333.330——
2019-12-05$1,333.33$1,333.330——
2019-12-04$1,333.33$1,333.330——
2019-12-03$1,333.33$1,333.330——
2019-12-02$1,333.33$1,333.330——
2019-11-29$1,333.33$1,333.330——
2019-11-27$1,333.33$1,333.330——
2019-11-26$1,333.33$1,333.330——
2019-11-25$1,333.33$1,333.330——
2019-11-22$1,333.33$1,333.330——
2019-11-21$1,333.33$1,333.330——
2019-11-20$1,333.33$1,333.330——
2019-11-19$1,333.33$1,333.330——
2019-11-18$1,333.33$1,333.330——
2019-11-15$1,333.33$1,333.330——
2019-11-14$1,333.33$1,333.330——
2019-11-13$1,333.33$1,333.330——
2019-11-12$1,333.33$1,333.330——
2019-11-11$1,333.33$1,333.330——
2019-11-08$1,333.33$1,333.330——
2019-11-07$1,333.33$1,333.330——
2019-11-06$1,333.33$1,333.330——
2019-11-05$1,333.33$1,333.330——
2019-11-04$1,333.33$1,333.330——
2019-11-01$1,333.33$1,333.330——
2019-10-31$1,333.33$1,333.330——
2019-10-30$1,333.33$1,333.330——
2019-10-29$1,333.33$1,333.330——
2019-10-28$1,333.33$1,333.330——
2019-10-25$1,333.33$1,333.330——
2019-10-24$1,333.33$1,333.330——
2019-10-23$1,333.33$1,333.330——
2019-10-22$1,333.33$1,333.330——
2019-10-21$1,333.33$1,333.330——
2019-10-18$1,333.33$1,333.330——
2019-10-17$1,333.33$1,333.330——
2019-10-16$1,333.33$1,333.330——
2019-10-15$1,333.33$1,333.330——
2019-10-14$1,333.33$1,333.330——
2019-10-11$1,333.33$1,333.330——
2019-10-10$1,333.33$1,333.330——
2019-10-09$1,333.33$1,333.330——
2019-10-08$1,333.33$1,333.330——
2019-10-07$1,333.33$1,333.330——
2019-10-04$1,333.33$1,333.330——
2019-10-03$1,333.33$1,333.330——
2019-10-02$1,333.33$1,333.330——
2019-10-01$1,333.33$1,333.330——
2019-09-30$1,333.33$1,333.330——
2019-09-27$1,333.33$1,333.330——
2019-09-26$1,333.33$1,333.330——
2019-09-25$1,333.33$1,333.330——
2019-09-24$1,333.33$1,333.330——
2019-09-23$1,333.33$1,333.330——
2019-09-20$1,333.33$1,333.330——
2019-09-19$1,333.33$1,333.330——
2019-09-18$1,333.33$1,333.330——
2019-09-17$1,333.33$1,333.330——
2019-09-16$1,333.33$1,333.330——
2019-09-13$1,333.33$1,333.330——
2019-09-12$1,333.33$1,333.330——
2019-09-11$1,333.33$1,333.330——
2019-09-10$1,333.33$1,333.330——
2019-09-09$1,333.33$1,333.330——
2019-09-06$1,333.33$1,333.330——
2019-09-05$1,333.33$1,333.330——
2019-09-04$1,333.33$1,333.330——
2019-09-03$1,333.33$1,333.330——
2019-08-30$1,333.33$1,333.330——
2019-08-29$1,333.33$1,333.330——
2019-08-28$1,333.33$1,333.330——
2019-08-27$1,333.33$1,333.330——
2019-08-26$1,333.33$1,333.330——
2019-08-23$1,333.33$1,333.330——
2019-08-22$1,333.33$1,333.330——
2019-08-21$1,333.33$1,333.330——
2019-08-20$1,333.33$1,333.330——
2019-08-19$1,333.33$1,333.330——
2019-08-16$1,333.33$1,333.330——
2019-08-15$1,333.33$1,333.330——
2019-08-14$1,333.33$1,333.330——
2019-08-13$1,333.33$1,333.330——
2019-08-12$1,333.33$1,333.331——
2019-08-09$3,266.67$3,266.670——
2019-08-08$3,266.67$3,266.670——
2019-08-07$3,266.67$3,266.670——
2019-08-06$3,266.67$3,266.670——
2019-08-05$3,266.67$3,266.670——
2019-08-02$3,266.67$3,266.670——
2019-08-01$3,266.67$3,266.672——
2019-07-31$1,520.00$1,520.000——
2019-07-30$1,520.00$1,520.000——
2019-07-29$1,453.33$1,453.330——
2019-07-26$1,453.33$1,453.330——
2019-07-25$1,453.33$1,453.333——
2019-07-24$1,400.00$1,400.000——
2019-07-23$1,400.00$1,400.000——
2019-07-22$1,400.00$1,400.000——
2019-07-19$1,400.00$1,400.005——
2019-07-18$1,453.33$1,453.330——
2019-07-17$1,453.33$1,453.336——
2019-07-16$1,200.00$1,200.003——
2019-07-15$1,410.67$1,410.670——
2019-07-12$1,410.67$1,410.670——
2019-07-11$1,410.67$1,410.670——
2019-07-10$1,410.67$1,410.670——
2019-07-09$1,410.67$1,410.670——
2019-07-08$1,410.67$1,410.670——
2019-07-05$1,410.67$1,410.670——
2019-07-03$1,410.67$1,410.670——
2019-07-02$1,410.67$1,410.670——
2019-07-01$1,410.67$1,410.670——
2019-06-28$1,410.67$1,410.670——
2019-06-27$1,410.67$1,410.670——
2019-06-26$1,410.67$1,410.670——
2019-06-25$1,410.67$1,410.670——
2019-06-24$1,410.67$1,410.670——
2019-06-21$1,410.67$1,410.670——
2019-06-20$1,410.67$1,410.675——
2019-06-19$1,413.33$1,413.330——
2019-06-18$1,413.33$1,413.330——
2019-06-17$1,413.33$1,413.330——
2019-06-14$1,413.33$1,413.330——
2019-06-13$1,413.33$1,413.330——
2019-06-12$1,413.33$1,413.330——
2019-06-11$1,413.33$1,413.330——
2019-06-10$1,413.33$1,413.330——
2019-06-07$1,413.33$1,413.330——
2019-06-06$1,413.33$1,413.330——
2019-06-05$1,413.33$1,413.330——
2019-06-04$1,413.33$1,413.330——
2019-06-03$1,413.33$1,413.330——
2019-05-31$1,413.33$1,413.330——
2019-05-30$1,413.33$1,413.330——
2019-05-29$1,413.33$1,413.330——
2019-05-28$1,413.33$1,413.330——
2019-05-24$1,413.33$1,413.330——
2019-05-23$1,413.33$1,413.330——
2019-05-22$1,413.33$1,413.330——
2019-05-21$1,413.33$1,413.330——
2019-05-20$1,413.33$1,413.330——
2019-05-17$1,413.33$1,413.330——
2019-05-16$1,413.33$1,413.330——
2019-05-15$1,413.33$1,413.330——
2019-05-14$1,413.33$1,413.330——
2019-05-13$1,413.33$1,413.330——
2019-05-10$1,413.33$1,413.332——
2019-05-09$1,410.67$1,410.670——
2019-05-08$1,410.67$1,410.676——
2019-05-07$1,413.33$1,413.330——
2019-05-06$1,413.33$1,413.330——
2019-05-03$1,413.33$1,413.330——
2019-05-02$1,413.33$1,413.330——
2019-05-01$1,413.33$1,413.330——
2019-04-30$1,413.33$1,413.330——
2019-04-29$1,413.33$1,413.330——
2019-04-26$1,413.33$1,413.330——
2019-04-25$1,413.33$1,413.330——
2019-04-24$1,413.33$1,413.330——
2019-04-23$1,413.33$1,413.330——
2019-04-22$1,413.33$1,413.330——
2019-04-18$1,413.33$1,413.330——
2019-04-17$1,413.33$1,413.330——
2019-04-16$1,413.33$1,413.330——
2019-04-15$1,413.33$1,413.332——
2019-04-12$1,413.33$1,413.330——
2019-04-11$1,413.33$1,413.330——
2019-04-10$1,413.33$1,413.330——
2019-04-09$1,413.33$1,413.330——
2019-04-08$1,413.33$1,413.330——
2019-04-05$1,413.33$1,413.330——
2019-04-04$1,413.33$1,413.330——
2019-04-03$1,413.33$1,413.330——
2019-04-02$1,973.33$1,973.330——
2019-04-01$1,973.33$1,973.330——
2019-03-29$1,973.33$1,973.330——
2019-03-28$1,973.33$1,973.330——
2019-03-27$1,973.33$1,973.330——
2019-03-26$1,973.33$1,973.330——
2019-03-25$1,973.33$1,973.330——
2019-03-22$1,973.33$1,973.330——
2019-03-21$1,973.33$1,973.330——
2019-03-20$1,973.33$1,973.330——
2019-03-19$1,973.33$1,973.330——
2019-03-18$1,973.33$1,973.330——
2019-03-15$1,973.33$1,973.330——
2019-03-14$1,973.33$1,973.330——
2019-03-13$1,973.33$1,973.330——
2019-03-12$1,973.33$1,973.330——
2019-03-11$1,973.33$1,973.330——
2019-03-08$1,973.33$1,973.330——
2019-03-07$1,973.33$1,973.330——
2019-03-06$1,973.33$1,973.330——
2019-03-05$1,973.33$1,973.330——
2019-03-04$1,973.33$1,973.330——
2019-03-01$1,973.33$1,973.330——
2019-02-28$1,973.33$1,973.330——
2019-02-27$1,973.33$1,973.330——
2019-02-26$1,973.33$1,973.330——
2019-02-25$1,973.33$1,973.330——
2019-02-22$1,973.33$1,973.330——
2019-02-21$1,973.33$1,973.330——
2019-02-20$1,973.33$1,973.330——
2019-02-19$1,973.33$1,973.330——
2019-02-15$1,973.33$1,973.330——
2019-02-14$1,973.33$1,973.330——
2019-02-13$1,973.33$1,973.330——
2019-02-12$1,973.33$1,973.330——
2019-02-11$1,973.33$1,973.330——
2019-02-08$1,973.33$1,973.330——
2019-02-07$1,973.33$1,973.330——
2019-02-06$1,973.33$1,973.330——
2019-02-05$1,973.33$1,973.330——
2019-02-04$1,973.33$1,973.330——
2019-02-01$1,973.33$1,973.330——
2019-01-31$1,973.33$1,973.330——
2019-01-30$1,973.33$1,973.330——
2019-01-29$1,973.33$1,973.330——
2019-01-28$1,973.33$1,973.330——
2019-01-25$1,973.33$1,973.330——
2019-01-24$1,973.33$1,973.330——
2019-01-23$1,973.33$1,973.330——
2019-01-22$1,973.33$1,973.330——
2019-01-18$1,973.33$1,973.330——
2019-01-17$1,973.33$1,973.330——
2019-01-16$1,973.33$1,973.330——
2019-01-15$1,973.33$1,973.330——
2019-01-14$1,973.33$1,973.330——
2019-01-11$1,973.33$1,973.330——
2019-01-10$1,973.33$1,973.330——
2019-01-09$1,973.33$1,973.330——
2019-01-08$1,973.33$1,973.330——
2019-01-07$1,973.33$1,973.330——
2019-01-04$1,973.33$1,973.330——
2019-01-03$1,973.33$1,973.330——
2019-01-02$1,973.33$1,973.330——