Nasdaq · FCUV · stock
Focus Universal INC. (FCUV) stock price history
Every Nasdaq trading session of Focus Universal INC. from Nov 17, 2014 to Sep 28, 2026: 2,982 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FCUV adjusted close, 2014 to 2026
- $5,141
- All time high, 2021
- $210.00
- 52 week high, $1.79 low
- 2,982
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FCUV key facts
- Focus Universal INC. (FCUV) closed at $4.98 on Sep 28, 2026 on Nasdaq.
- FCUV's all time high close is $5,141, set on Sep 1, 2021; its all time low close is $1.79 on Jul 29, 2026.
- FCUV's 52 week range is $1.79 to $210.00.
- FCUV returned -96.2% over the year to Sep 28, 2026 and -99.8% over five years.
- Over ten years FCUV returned -99%, -35.5% a year compounded.
- FCUV's deepest drawdown was -100.0% from Sep 1, 2021 to Jul 29, 2026.
- DataCedar holds 2,982 daily sessions of FCUV history from Nov 17, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FCUV price chart, 2014 to 2026
FCUV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -52.3% |
| 3 months | +14.0% |
| 6 months | -67.5% |
| Year to date | -86.3% |
| 1 year | -96.2% |
| 3 years | -99.3% |
| 5 years | -99.8% |
| 10 years | -98.8% |
| Since Nov 17, 2014 | -96.3% |
| Compound annual growth, 11.9 years | -24.2% |
FCUV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5,141 on Sep 1, 2021
- All time low close
- $1.79 on Jul 29, 2026
- 52 week high
- $210.00 on Oct 27, 2025
- 52 week low
- $1.79 on Jul 29, 2026
- Deepest drawdown
- -100.0% from Sep 1, 2021 to Jul 29, 2026, not yet recovered
- Best single session
- +700.0% on Oct 18, 2017
- Worst single session
- -87.5% on Sep 29, 2017
- Volatility, 1 year annualised
- 280.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2015, +510%
- Worst calendar year
- 2025, -77%
FCUV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 17, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.00 | $51.32 | $1.79 | $4.98 | -84.6% | 258.4M | 185 |
| 2025 | $136.80 | $436.00 | $30.12 | $32.40 | -76.9% | 1.1M | 250 |
| 2024 | $596.00 | $720.00 | $60.00 | $140.00 | -76.0% | 1.1M | 252 |
| 2023 | $1,725 | $2,056 | $540.00 | $584.00 | -65.8% | 47.2K | 250 |
| 2022 | $2,355 | $4,400 | $1,541 | $1,709 | -27.7% | 73.9K | 251 |
| 2021 | $973.33 | $6,733 | $949.33 | $2,363 | +153.1% | 464.8K | 252 |
| 2020 | $1,333 | $1,333 | $53.33 | $933.33 | -30.0% | 54 | 253 |
| 2019 | $1,973 | $3,272 | $141.33 | $1,333 | -32.4% | 35 | 252 |
| 2018 | $664.00 | $2,400 | $400.00 | $1,973 | +197.2% | 220 | 251 |
| 2017 | $400.00 | $664.00 | $66.67 | $664.00 | +66.0% | 16 | 251 |
| 2016 | $813.33 | $1,067 | $400.00 | $400.00 | -50.8% | 0 | 252 |
| 2015 | $133.33 | $813.33 | $133.33 | $813.33 | +510.0% | 55 | 252 |
| 2014 | $133.33 | $133.33 | $133.33 | $133.33 | n/a | 9 | 31 |
FCUV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.98 | -49.4% |
| August 2026 | $9.85 | -15.1% |
| July 2026 | $11.60 | +205.3% |
| June 2026 | $3.80 | +17.7% |
| May 2026 | $3.23 | -34.4% |
| April 2026 | $4.92 | -65.9% |
| March 2026 | $14.44 | -27.7% |
| February 2026 | $19.96 | -31.6% |
| January 2026 | $29.20 | -9.9% |
| December 2025 | $32.40 | -75.5% |
| November 2025 | $132.40 | -23.4% |
| October 2025 | $172.80 | +39.8% |
About the FCUV data
Daily bars. 2,982 sessions from Nov 17, 2014 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FCUV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- FCNCN First Citizens Bancshares INC /De/
- FCNCO First Citizens Bancshares INC /De/
- FCNCP First Citizens Bancshares INC /De/
- FCTE SMI 3Fourteen Full-Cycle Trend ETF
- FCVT First Trust SSI Strategic Convertible Securities ETF
- FCXG Leverage Shares 2x Long FCX Daily ETF
- FDBC Fidelity D & D Bancorp INC
- FDCF Fidelity Disruptive Communications ETF
Common questions
FCUV share price history
