NasdaqCM - BOATS Real Time Price
USD
Focus Universal Inc. (FCUV)
17.00
-2.69
(-13.66%)
At close: September 4 at 4:00:01 PM EDT
8.45
-8.55
(-50.29%)
Overnight: 10:47:46 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
19.99
23.00
17.00
17.00
17.00
1,130,400
Sep 3, 2026
15.36
19.95
15.31
19.69
19.69
391,200
Sep 2, 2026
11.35
16.00
10.49
15.16
15.16
676,500
Sep 1, 2026
9.96
11.90
9.40
11.35
11.35
363,700
Aug 31, 2026
9.83
10.34
9.41
9.85
9.85
262,500
Aug 28, 2026
10.22
11.00
9.62
10.44
10.44
456,400
Aug 27, 2026
9.46
10.55
9.22
10.43
10.43
139,900
Aug 26, 2026
10.02
10.44
9.22
9.72
9.72
234,300
Aug 25, 2026
8.84
10.50
8.51
10.50
10.50
104,400
Aug 24, 2026
8.33
8.95
7.80
8.94
8.94
89,700
Aug 21, 2026
8.30
9.13
8.30
8.71
8.71
53,400
Aug 20, 2026
8.13
8.99
7.26
8.78
8.78
108,100
Aug 19, 2026
8.02
8.88
7.77
8.16
8.16
161,400
Aug 18, 2026
6.54
9.90
6.54
7.80
7.80
970,800
Aug 17, 2026
6.04
6.49
5.22
6.49
6.49
99,400
Aug 14, 2026
5.37
5.94
5.35
5.62
5.62
39,600
Aug 13, 2026
5.16
5.70
5.16
5.54
5.54
36,000
Aug 12, 2026
5.83
5.95
5.32
5.43
5.43
33,300
Aug 11, 2026
6.16
6.46
5.76
6.00
6.00
103,800
Aug 10, 2026
5.31
6.89
5.18
6.44
6.44
331,400
Aug 7, 2026
7.14
7.14
4.87
5.20
5.20
347,900
Aug 6, 2026
9.93
10.86
8.03
8.21
8.21
310,300
Aug 5, 2026
10.12
10.88
9.79
10.21
10.21
304,900
Aug 4, 2026
11.85
14.32
9.60
10.60
10.60
1,783,500
Aug 3, 2026
15.51
17.90
9.28
11.50
11.50
12,666,500
Jul 31, 2026
10.22
17.59
8.42
11.60
11.60
103,149,500
Jul 30, 2026
1.90
1.97
1.88
1.88
1.88
18,200
Jul 29, 2026
2.20
2.20
1.79
1.79
1.79
20,300
Jul 28, 2026
2.21
2.29
2.11
2.11
2.11
10,500
Jul 27, 2026
2.21
2.34
2.10
2.28
2.28
18,000
Jul 24, 2026
2.31
2.39
2.26
2.29
2.29
10,500
Jul 23, 2026
2.39
2.56
2.20
2.31
2.31
28,600
Jul 22, 2026
2.22
2.44
2.21
2.42
2.42
15,900
Jul 21, 2026
2.51
2.51
2.25
2.25
2.25
18,300
Jul 20, 2026
2.70
2.70
2.50
2.51
2.51
19,800
Jul 17, 2026
2.86
2.95
2.67
2.71
2.71
19,500
Jul 16, 2026
3.01
3.02
2.83
2.84
2.84
14,100
Jul 15, 2026
3.27
3.28
2.97
2.98
2.98
21,100
Jul 14, 2026
2.92
3.22
2.88
3.22
3.22
24,100
Jul 13, 2026
2.73
3.10
2.58
2.95
2.95
64,300
Jul 10, 2026
2.68
2.81
2.56
2.75
2.75
21,500
Jul 9, 2026
2.81
2.83
2.63
2.79
2.79
32,500
Jul 8, 2026
2.84
2.85
2.61
2.85
2.85
25,500
Jul 7, 2026
2.84
2.90
2.72
2.90
2.90
36,100
Jul 6, 2026
3.46
3.48
2.70
2.96
2.96
101,100
Jul 2, 2026
3.92
3.92
3.35
3.52
3.52
102,100
Jul 1, 2026
3.54
4.50
3.24
4.09
4.09
237,900
Jun 30, 2026
3.47
4.11
3.03
3.80
3.80
166,800
Jun 29, 2026
3.93
4.19
3.51
3.79
3.79
145,800
Jun 26, 2026
3.80
4.47
3.80
4.37
4.37
486,000
Jun 25, 2026
6.03
7.13
4.75
4.76
4.76
28,357,300
Jun 24, 2026
3.72
4.56
3.35
4.42
4.42
1,059,100
Jun 23, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
2.18
7.40
2.18
4.11
4.11
77,224,700
Jun 22, 2026
2.40
2.40
1.84
2.17
2.17
74,200
Jun 18, 2026
2.70
2.70
2.27
2.33
2.33
76,250
Jun 17, 2026
2.88
2.88
2.69
2.72
2.72
12,200
Jun 16, 2026
2.96
3.10
2.78
2.88
2.88
32,075
Jun 15, 2026
3.22
3.22
3.06
3.08
3.08
21,950
Jun 12, 2026
3.38
3.38
3.01
3.32
3.32
27,275
Jun 11, 2026
3.32
3.67
3.13
3.48
3.48
160,625
Jun 10, 2026
3.26
3.32
3.10
3.32
3.32
29,400
Jun 9, 2026
3.00
3.60
2.82
3.32
3.32
109,625
Jun 8, 2026
2.92
4.92
2.59
3.00
3.00
1,169,275
Jun 5, 2026
3.14
3.18
2.86
2.88
2.88
11,525
Jun 4, 2026
3.12
3.20
2.84
3.04
3.04
47,150
Jun 3, 2026
3.26
3.44
3.26
3.36
3.36
85,325
Jun 2, 2026
3.32
3.52
3.20
3.22
3.22
50,025
Jun 1, 2026
3.29
3.40
3.08
3.32
3.32
64,425
May 29, 2026
3.16
3.23
3.00
3.23
3.23
19,450
May 28, 2026
2.93
3.20
2.82
3.17
3.17
20,825
May 27, 2026
3.14
3.21
2.85
2.96
2.96
55,625
May 26, 2026
3.28
3.36
3.12
3.24
3.24
37,775
May 22, 2026
3.18
3.28
3.03
3.28
3.28
28,275
May 21, 2026
3.00
3.32
2.87
3.27
3.27
35,450
May 20, 2026
2.96
3.26
2.60
3.09
3.09
106,675
May 19, 2026
3.20
3.24
2.12
2.90
2.90
120,650
May 18, 2026
3.36
3.65
3.20
3.42
3.42
143,750
May 15, 2026
2.79
5.00
2.64
3.37
3.37
2,114,450
May 14, 2026
3.40
8.24
2.44
2.87
2.87
3,493,500
May 13, 2026
3.02
3.50
3.02
3.20
3.20
16,450
May 12, 2026
3.46
3.46
3.00
3.11
3.11
15,400
May 11, 2026
3.92
3.96
3.30
3.36
3.36
30,325
May 8, 2026
4.28
4.52
4.00
4.00
4.00
17,150
May 7, 2026
4.24
4.88
4.20
4.36
4.36
50,700
May 6, 2026
4.60
4.80
4.24
4.24
4.24
25,000
May 5, 2026
4.88
5.16
4.56
4.64
4.64
51,000
May 4, 2026
5.36
6.20
4.64
4.68
4.68
121,200
May 1, 2026
4.92
5.00
4.72
4.88
4.88
13,500
Apr 30, 2026
4.42
5.12
4.20
4.92
4.92
27,725
Apr 29, 2026
5.61
5.65
4.32
4.68
4.68
41,100
Apr 28, 2026
5.92
5.92
5.20
5.60
5.60
17,025
Apr 27, 2026
6.32
6.32
5.76
6.04
6.04
12,750
Apr 24, 2026
7.00
7.00
5.66
6.12
6.12
21,925
Apr 23, 2026
8.04
8.40
6.60
7.00
7.00
36,900
Apr 22, 2026
7.96
8.52
7.72
8.36
8.36
9,850
Apr 21, 2026
7.76
8.72
7.76
8.16
8.16
24,875
Apr 20, 2026
7.64
8.12
7.44
7.76
7.76
17,950
Apr 17, 2026
8.48
8.48
7.50
7.56
7.56
30,850
Apr 16, 2026
8.80
9.24
8.00
8.36
8.36
28,900
Apr 15, 2026
10.96
10.96
7.90
8.72
8.72
73,825
Apr 14, 2026
12.72
13.40
10.08
10.60
10.60
65,150
Apr 13, 2026
12.04
13.16
12.00
12.96
12.96
25,225
Apr 10, 2026
10.84
13.48
10.43
12.28
12.28
65,825
Apr 9, 2026
12.64
12.96
10.84
11.04
11.04
39,800
Apr 8, 2026
15.24
16.00
12.60
13.16
13.16
95,450
Apr 7, 2026
16.52
16.57
13.84
15.10
15.10
261,025
Apr 6, 2026
29.92
37.92
21.28
22.96
22.96
13,138,075
Apr 2, 2026
15.60
15.60
12.84
13.36
13.36
2,750
Apr 1, 2026
14.44
15.12
14.38
14.64
14.64
900
Mar 31, 2026
15.53
15.53
14.00
14.44
14.44
1,425
Mar 30, 2026
15.76
15.76
14.40
14.40
14.40
525
Mar 27, 2026
12.64
15.32
12.20
15.32
15.32
4,625
Mar 26, 2026
14.04
15.20
10.94
12.00
12.00
6,750
Mar 25, 2026
17.96
20.80
10.96
13.52
13.52
30,850
Mar 24, 2026
17.16
18.40
17.16
18.32
18.32
3,225
Mar 23, 2026
16.80
17.40
16.68
17.36
17.36
1,300
Mar 20, 2026
17.58
18.08
16.80
16.80
16.80
6,600
Mar 19, 2026
16.80
17.58
16.80
17.00
17.00
775
Mar 18, 2026
17.24
18.40
16.88
18.40
18.40
4,200
Mar 17, 2026
16.96
17.96
15.78
17.60
17.60
5,375
Mar 16, 2026
16.96
16.96
15.34
16.76
16.76
1,900
Mar 13, 2026
16.10
17.16
14.88
16.27
16.27
2,875
Mar 12, 2026
16.88
17.48
16.51
16.80
16.80
3,200
Mar 11, 2026
19.24
19.58
16.28
17.72
17.72
22,550
Mar 10, 2026
18.00
22.89
18.00
22.34
22.34
77,850
Mar 9, 2026
17.20
19.20
16.64
17.44
17.44
1,850
Mar 6, 2026
17.44
19.08
17.00
17.44
17.44
4,100
Mar 5, 2026
18.64
19.32
16.52
17.40
17.40
4,225
Mar 4, 2026
19.04
20.08
18.68
19.40
19.40
1,975
Mar 3, 2026
20.00
20.00
19.00
19.00
19.00
1,775
Mar 2, 2026
20.00
21.12
19.72
20.04
20.04
2,425
Feb 27, 2026
20.80
20.80
19.96
19.96
19.96
850
Feb 26, 2026
20.00
21.22
19.24
21.22
21.22
2,875
Feb 25, 2026
20.96
22.68
19.60
20.60
20.60
8,100
Feb 24, 2026
20.56
20.84
20.08
20.74
20.74
1,150
Feb 23, 2026
21.55
22.48
20.28
20.36
20.36
2,200
Feb 20, 2026
23.24
23.84
21.52
22.36
22.36
5,225
Feb 19, 2026
24.40
25.56
23.20
23.92
23.92
8,400
Feb 18, 2026
20.44
26.46
20.08
24.16
24.16
22,000
Feb 17, 2026
20.60
20.60
19.24
20.04
20.04
1,875
Feb 13, 2026
20.96
23.20
19.84
20.00
20.00
13,625
Feb 12, 2026
22.00
23.45
19.62
20.08
20.08
9,800
Feb 11, 2026
24.08
24.78
20.60
21.48
21.48
18,575
Feb 10, 2026
23.04
24.68
20.08
24.56
24.56
6,000
Feb 9, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
28.52
51.32
23.03
24.40
24.40
81,400
Feb 6, 2026
22.36
28.68
22.36
26.76
26.76
5,485
Feb 5, 2026
26.00
26.40
20.00
20.56
20.56
2,738
Feb 4, 2026
30.00
30.00
24.68
26.68
26.68
1,428
Feb 3, 2026
30.32
31.20
28.84
29.92
29.92
375
Feb 2, 2026
30.36
34.00
29.96
31.04
31.04
5,365
Jan 30, 2026
30.00
33.56
28.24
29.20
29.20
583
Jan 29, 2026
30.00
31.20
27.92
30.00
30.00
680
Jan 28, 2026
30.40
31.20
30.00
31.20
31.20
753
Jan 27, 2026
31.76
31.76
29.56
31.20
31.20
773
Jan 26, 2026
31.20
31.64
28.08
29.84
29.84
2,820
Jan 23, 2026
29.60
34.00
29.60
31.04
31.04
593
Jan 22, 2026
30.00
31.60
29.20
29.60
29.60
475
Jan 21, 2026
27.60
30.24
27.52
28.80
28.80
978
Jan 20, 2026
28.76
28.80
27.40
27.52
27.52
533
Jan 16, 2026
27.60
29.04
26.00
27.24
27.24
1,795
Jan 15, 2026
29.44
31.12
27.80
27.88
27.88
1,885
Jan 14, 2026
30.40
32.40
29.60
30.00
30.00
2,775
Jan 13, 2026
31.16
34.00
30.00
30.00
30.00
2,883
Jan 12, 2026
36.76
36.76
28.04
30.00
30.00
9,550
Jan 9, 2026
36.76
36.96
35.60
36.00
36.00
5,170
Jan 8, 2026
35.60
37.20
35.20
35.60
35.60
3,828
Jan 7, 2026
36.40
36.68
34.60
35.00
35.00
13,505
Jan 6, 2026
35.12
38.52
34.48
34.48
34.48
21,013
Jan 5, 2026
34.44
38.72
34.00
36.20
36.20
8,120
Jan 2, 2026
32.00
35.16
31.20
34.00
34.00
2,463
Dec 31, 2025
35.60
36.00
32.40
32.40
32.40
6,718
Dec 30, 2025
37.20
37.40
35.20
36.40
36.40
4,130
Dec 29, 2025
38.00
38.00
30.12
37.60
37.60
12,088
Dec 26, 2025
56.00
56.00
42.00
44.80
44.80
22,120
Dec 24, 2025
62.40
66.80
53.60
56.00
56.00
7,710
Dec 23, 2025
67.60
70.00
60.40
63.20
63.20
1,798
Dec 22, 2025
80.80
81.60
68.80
70.20
70.20
1,660
Dec 19, 2025
116.80
117.20
79.60
81.60
81.60
3,868
Dec 18, 2025
138.00
138.00
116.40
116.40
116.40
643
Dec 17, 2025
146.80
146.80
140.00
140.00
140.00
310
Dec 16, 2025
144.40
145.20
142.80
142.80
142.80
83
Dec 15, 2025
147.56
147.56
146.00
146.00
146.00
30
Dec 12, 2025
143.60
148.60
136.36
137.20
137.20
198
Dec 11, 2025
143.20
150.00
138.40
144.00
144.00
218
Dec 10, 2025
144.40
158.40
140.80
145.20
145.20
143
Dec 9, 2025
132.00
149.32
132.00
146.00
146.00
365
Dec 8, 2025
144.40
152.40
142.80
142.80
142.80
178
Dec 5, 2025
122.40
147.60
122.40
147.60
147.60
268
Dec 4, 2025
133.60
136.40
127.60
136.40
136.40
135
Dec 3, 2025
131.00
131.00
128.40
131.00
131.00
28
Dec 2, 2025
134.00
137.20
131.20
131.20
131.20
75
Dec 1, 2025
130.00
132.00
127.20
132.00
132.00
90
Nov 28, 2025
126.80
132.40
125.60
132.40
132.40
108
Nov 26, 2025
123.20
133.92
119.20
123.20
123.20
313
Nov 25, 2025
124.40
133.20
116.40
123.60
123.60
600
Nov 24, 2025
125.60
134.40
124.80
124.80
124.80
283
Nov 21, 2025
109.20
128.80
109.20
128.40
128.40
430
Nov 20, 2025
104.00
138.00
100.40
112.80
112.80
1,783
Nov 19, 2025
102.00
121.60
99.36
104.80
104.80
3,605
Nov 18, 2025
104.80
107.20
100.00
100.80
100.80
520
Nov 17, 2025
114.80
130.80
107.20
107.60
107.60
360
Nov 14, 2025
120.00
123.20
116.80
118.80
118.80
438
Nov 13, 2025
142.00
142.00
123.20
123.20
123.20
1,185
Nov 12, 2025
146.40
149.20
141.20
141.20
141.20
68
Nov 11, 2025
152.00
156.00
144.00
144.80
144.80
473
Nov 10, 2025
146.00
160.00
146.00
148.00
148.00
128
Nov 7, 2025
158.00
158.00
141.20
145.20
145.20
1,045
Nov 6, 2025
160.40
160.40
152.00
158.80
158.80
293
Nov 5, 2025
161.80
164.00
161.80
164.00
164.00
65
Nov 4, 2025
168.40
168.40
158.80
158.80
158.80
285
Nov 3, 2025
157.20
172.80
157.20
169.20
169.20
573
Oct 31, 2025
162.28
173.00
162.28
172.80
172.80
283
Oct 30, 2025
168.80
172.40
161.36
171.60
171.60
215
Oct 29, 2025
160.00
174.80
155.56
171.20
171.20
373
Oct 28, 2025
168.80
168.80
154.44
160.80
160.80
450
Oct 27, 2025
196.00
210.00
157.20
169.60
169.60
4,120
Oct 24, 2025
165.60
195.20
165.60
195.20
195.20
2,578
Oct 23, 2025
156.80
168.00
156.00
163.80
163.80
260
Oct 22, 2025
162.40
164.00
152.00
158.40
158.40
578
Oct 21, 2025
163.60
168.40
158.00
162.40
162.40
378
Oct 20, 2025
160.00
174.00
158.00
169.60
169.60
3,213
Oct 17, 2025
156.40
162.40
145.20
145.20
145.20
450
Oct 16, 2025
160.00
172.20
150.80
162.00
162.00
1,848
Oct 15, 2025
148.00
162.00
140.00
160.80
160.80
945
Oct 14, 2025
132.00
149.20
125.60
144.40
144.40
1,018
Oct 13, 2025
138.80
138.80
128.40
128.80
128.80
695
Oct 10, 2025
159.20
161.60
138.00
138.00
138.00
2,683
Oct 9, 2025
154.40
158.64
154.08
154.80
154.80
293
Oct 8, 2025
159.20
168.68
154.40
154.40
154.40
683
Oct 7, 2025
175.60
184.00
156.40
158.80
158.80
1,705
Oct 6, 2025
140.00
182.00
134.20
170.40
170.40
4,865
Oct 3, 2025
140.00
146.00
136.00
136.20
136.20
918
Oct 2, 2025
143.60
143.60
132.40
139.20
139.20
83
Oct 1, 2025
120.08
141.80
120.00
141.80
141.80
743
Sep 30, 2025
129.20
130.40
120.00
123.60
123.60
103
Sep 29, 2025
129.60
129.60
123.68
127.60
127.60
343
Sep 26, 2025
112.00
133.60
112.00
129.60
129.60
775
Sep 25, 2025
112.80
119.60
112.00
112.00
112.00
335
Sep 24, 2025
120.80
124.40
113.20
116.00
116.00
573
Sep 23, 2025
126.00
128.40
118.00
124.40
124.40
1,348
Sep 22, 2025
132.52
135.20
129.32
132.00
132.00
463
Sep 19, 2025
135.60
135.60
129.20
134.00
134.00
625
Sep 18, 2025
137.20
143.60
130.40
134.00
134.00
760
Sep 17, 2025
111.60
139.60
111.20
130.00
130.00
3,283
Sep 16, 2025
109.60
112.00
107.60
110.40
110.40
513
Sep 15, 2025
108.80
115.60
107.20
111.56
111.56
365
Sep 12, 2025
111.60
117.28
100.40
112.00
112.00
738
Sep 11, 2025
102.80
127.00
102.00
108.40
108.40
2,533
Sep 10, 2025
97.20
103.64
97.20
103.20
103.20
588
Sep 9, 2025
91.48
99.80
91.40
98.40
98.40
633
Sep 8, 2025
86.80
88.00
82.48
88.00
88.00
525
Sep 5, 2025
87.68
93.20
86.00
86.24
86.24
463
