Stockscreener 앱 받기
2.1561
1.10%
-0.0239
시간 외 거래:
2.16
0.0039
+0.18%
Focus Universal Inc 주식 (FCUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $2.33 | $2.15 | $0.18 | 18,454.0 | -1.10% |
| 2025-09-04 | $2.35 | $2.08 | $0.2704 | 75,171.0 | -7.23% |
| 2025-09-03 | $2.75 | $1.97 | $0.78 | 738,760.0 | +21.45% |
| 2025-09-02 | $1.97 | $1.91 | $0.06 | 8,761.0 | +0.78% |
| 2025-08-29 | $1.92 | $1.86 | $0.06 | 11,513.0 | +2.67% |
| 2025-08-28 | $1.94 | $1.86 | $0.0799 | 23,408.0 | +1.63% |
| 2025-08-27 | $1.95 | $1.82 | $0.1299 | 28,330.0 | +1.10% |
| 2025-08-26 | $1.97 | $1.80 | $0.17 | 27,327.0 | -2.93% |
| 2025-08-25 | $2.07 | $1.80 | $0.2736 | 30,512.0 | -3.35% |
| 2025-08-22 | $1.96 | $1.90 | $0.0609 | 4,238.0 | +3.74% |
| 2025-08-21 | $2.23 | $1.87 | $0.36 | 27,273.0 | -12.21% |
| 2025-08-20 | $2.13 | $1.99 | $0.145 | 5,996.0 | +8.12% |
| 2025-08-19 | $2.20 | $1.96 | $0.241 | 31,085.0 | -7.94% |
| 2025-08-18 | $2.29 | $2.13 | $0.1627 | 16,164.0 | -4.46% |
| 2025-08-15 | $2.30 | $2.15 | $0.1499 | 33,986.0 | +3.70% |
| 2025-08-14 | $2.49 | $2.16 | $0.33 | 19,741.0 | -5.68% |
| 2025-08-13 | $2.34 | $2.29 | $0.0547 | 5,179.0 | -0.43% |
| 2025-08-12 | $2.36 | $2.18 | $0.1753 | 6,566.0 | +1.55% |
| 2025-08-11 | $2.27 | $2.26 | $0.0099 | 960.0 | +0.89% |
| 2025-08-08 | $2.25 | $2.19 | $0.055 | 4,681.0 | +4.36% |
Focus Universal Inc 주식 (FCUV) 연도별 가격 이력
이 심층 분석에서는 Focus Universal Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCUV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Focus Universal Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Focus Universal Inc 주식 (FCUV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $2.75 | $1.91 | $0.84 | 859,600.0 | +12.30% |
| 2025-08 | $2.57 | $1.80 | $0.7688 | 404,686.0 | -24.71% |
| 2025-07 | $4.14 | $2.42 | $1.73 | 427,967.0 | -37.65% |
| 2025-06 | $4.32 | $3.52 | $0.80 | 329,594.0 | +6.51% |
| 2025-05 | $6.14 | $3.56 | $2.58 | 616,354.0 | -35.79% |
| 2025-04 | $6.00 | $3.20 | $2.80 | 960,386.0 | +43.41% |
| 2025-03 | $5.00 | $3.30 | $1.70 | 409,278.0 | +2.71% |
| 2025-02 | $5.50 | $3.88 | $1.62 | 1,381,508.0 | -33.33% |
| 2025-01 | $10.90 | $3.21 | $7.69 | 31,331,786.2 | +74.00% |
Focus Universal Inc 주식 (FCUV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.50 | $2.20 | $3.30 | 3,261,216.0 | +86.54% |
| 2024-11 | $2.77 | $2.30 | $0.467 | 286,945.0 | +1.13% |
| 2024-10 | $2.99 | $2.02 | $0.968 | 410,875.1 | -2.61% |
| 2024-09 | $5.49 | $2.07 | $3.42 | 3,339,133.0 | -1.82% |
| 2024-08 | $4.55 | $1.50 | $3.05 | 32,541,529.2 | +9.84% |
| 2024-07 | $3.00 | $2.28 | $0.7239 | 230,619.7 | +2.00% |
| 2024-06 | $2.86 | $2.19 | $0.672 | 144,212.4 | +3.45% |
| 2024-05 | $3.50 | $2.12 | $1.38 | 443,506.7 | -20.00% |
| 2024-04 | $5.40 | $2.35 | $3.05 | 3,309,974.8 | -29.27% |
| 2024-03 | $6.34 | $3.50 | $2.84 | 123,691.8 | -2.38% |
| 2024-02 | $16.60 | $3.13 | $13.46 | 463,260.4 | -72.37% |
| 2024-01 | $18.00 | $13.80 | $4.20 | 122,688.8 | +4.11% |
Focus Universal Inc 주식 (FCUV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.00 | $13.60 | $2.40 | 63,260.3 | -3.95% |
| 2023-11 | $18.70 | $13.50 | $5.20 | 46,517.5 | -14.61% |
| 2023-10 | $23.80 | $16.60 | $7.20 | 44,458.0 | -8.25% |
| 2023-09 | $19.75 | $17.00 | $2.75 | 112,845.2 | +4.86% |
| 2023-08 | $19.80 | $16.80 | $3.00 | 45,090.5 | +2.78% |
| 2023-07 | $18.50 | $14.80 | $3.70 | 54,892.0 | +17.65% |
| 2023-06 | $20.00 | $14.00 | $6.00 | 549,748.2 | -8.38% |
| 2023-05 | $22.00 | $14.70 | $7.30 | 181,788.9 | -21.60% |
| 2023-04 | $25.70 | $15.50 | $10.20 | 269,297.9 | -14.80% |
| 2023-03 | $43.33 | $22.70 | $20.63 | 211,146.3 | -25.74% |
| 2023-02 | $51.40 | $33.40 | $18.00 | 150,892.8 | -12.93% |
| 2023-01 | $45.20 | $35.28 | $9.92 | 151,213.2 | -9.51% |
0.55%
0.37%
자본화:
|
볼륨(24시간):