XNAS
Datos históricos de Focus Universal Inc.
Focus Universal Inc. · FCUV
$4.17
▲ +0.30 (+7.19%)
Última operación · 10/10/2026, 17:56:13 UTC
- Variación en el periodo
- −96.98%
- Máximo
- US$210.00
- 27 de octubre de 2025
- Mínimo
- US$1.79
- 29 de julio de 2026
- Volumen medio diario
- 1.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.45 | 4.48 | 4.01 | 4.17 | −6.08% | 45,280.412 |
| 8 oct 2026 | 4.59 | 4.60 | 4.23 | 4.44 | −1.55% | 28,939.791 |
| 7 oct 2026 | 4.33 | 4.76 | 4.31 | 4.51 | +5.87% | 43,473.614 |
| 6 oct 2026 | 4.68 | 4.68 | 4.17 | 4.26 | −1.39% | 19,715.12 |
| 5 oct 2026 | 4.31 | 4.66 | 4.26 | 4.32 | −1.48% | 11,923.359 |
| 2 oct 2026 | 4.44 | 4.56 | 4.25 | 4.39 | −2.45% | 16,505.593 |
| 1 oct 2026 | 4.50 | 4.72 | 4.17 | 4.50 | +8.31% | 39,634.885 |
| 30 sep 2026 | 4.70 | 4.78 | 4.15 | 4.15 | −12.82% | 42,598.106 |
| 29 sep 2026 | 4.87 | 4.91 | 4.70 | 4.76 | −4.42% | 12,902.89 |
| 28 sep 2026 | 4.50 | 5.00 | 4.40 | 4.98 | +10.18% | 41,437.632 |
| 25 sep 2026 | 4.73 | 4.76 | 4.51 | 4.52 | −4.44% | 18,623.349 |
| 24 sep 2026 | 4.69 | 4.96 | 4.66 | 4.73 | −1.87% | 38,010.397 |
| 23 sep 2026 | 4.64 | 4.82 | 4.53 | 4.82 | +3.43% | 31,060.59 |
| 22 sep 2026 | 4.73 | 4.74 | 4.50 | 4.66 | −2.71% | 62,381.768 |
| 21 sep 2026 | 5.11 | 5.11 | 4.73 | 4.79 | −6.26% | 108,586.323 |
| 18 sep 2026 | 5.36 | 5.36 | 5.08 | 5.11 | −3.13% | 27,052.561 |
| 17 sep 2026 | 5.06 | 5.37 | 5.05 | 5.28 | +1.83% | 62,444.979 |
| 16 sep 2026 | 5.33 | 5.44 | 5.04 | 5.18 | −3.72% | 59,010.418 |
| 15 sep 2026 | 5.52 | 5.55 | 5.27 | 5.38 | −1.10% | 47,362.798 |
| 14 sep 2026 | 5.50 | 5.69 | 5.31 | 5.44 | −4.56% | 66,559.723 |
| 11 sep 2026 | 5.87 | 5.92 | 5.61 | 5.70 | +3.26% | 145,756.822 |
| 10 sep 2026 | 5.34 | 5.85 | 5.30 | 5.52 | +0.45% | 111,599.825 |
| 9 sep 2026 | 5.50 | 5.90 | 5.31 | 5.50 | −7.02% | 295,993.594 |
| 8 sep 2026 | 8.20 | 8.50 | 5.75 | 5.91 | −65.24% | 1.39 M |
| 4 sep 2026 | 19.99 | 23.00 | 17.00 | 17.00 | −13.66% | 1.38 M |
| 3 sep 2026 | 15.36 | 19.95 | 15.31 | 19.69 | +29.88% | 393,312.421 |
| 2 sep 2026 | 11.35 | 16.00 | 10.49 | 15.16 | +33.57% | 678,665.597 |
| 1 sep 2026 | 9.96 | 11.90 | 9.40 | 11.35 | +15.23% | 364,073.166 |
| 31 ago 2026 | 9.83 | 10.34 | 9.41 | 9.85 | −5.65% | 262,464.178 |
| 28 ago 2026 | 10.22 | 11.00 | 9.62 | 10.44 | +0.10% | 456,464.778 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.