Skip to main content

Focus Universal Inc (NQ: FCUV )

0.4100 -0.0350 (-7.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.380 2.530 2.290 2.500 127,284 +0.13(+5.71%)
Mar 30, 2023 2.500 2.500 2.270 2.365 52,730 -0.06(-2.67%)
Mar 29, 2023 2.730 2.730 2.350 2.430 76,359 -0.31(-11.31%)
Mar 28, 2023 2.800 2.920 2.690 2.740 39,916 +0.00(+0.00%)
Mar 27, 2023 2.950 2.950 2.560 2.740 42,033 -0.19(-6.48%)
Mar 24, 2023 3.000 3.270 2.690 2.930 135,120 -0.02(-0.57%)
Mar 23, 2023 2.533 2.953 2.533 2.947 154,524 +0.39(+15.10%)
Mar 22, 2023 2.600 2.780 2.553 2.560 113,800 -0.04(-1.54%)
Mar 21, 2023 2.580 2.633 2.362 2.600 191,490 +0.06(+2.36%)
Mar 20, 2023 2.593 2.673 2.447 2.540 120,091 -0.05(-2.06%)
Mar 17, 2023 2.947 3.073 2.573 2.593 195,717 -0.36(-12.19%)
Mar 16, 2023 2.995 3.063 2.873 2.953 48,921 -0.01(-0.45%)
Mar 15, 2023 3.107 3.153 2.840 2.967 72,306 -0.21(-6.51%)
Mar 14, 2023 3.120 3.360 3.120 3.173 58,654 +0.07(+2.37%)
Mar 13, 2023 3.273 3.400 3.093 3.100 71,182 -0.08(-2.52%)
Mar 10, 2023 3.787 3.930 3.127 3.180 76,225 -0.61(-16.02%)
Mar 09, 2023 4.240 4.240 3.740 3.787 90,922 -0.26(-6.43%)
Mar 08, 2023 4.073 4.267 3.927 4.047 63,028 -0.06(-1.46%)
Mar 07, 2023 3.687 4.333 3.507 4.107 163,870 +0.53(+14.71%)
Mar 06, 2023 3.593 3.657 3.387 3.580 29,335 +0.02(+0.56%)
Mar 03, 2023 3.467 3.613 3.400 3.560 37,984 +0.23(+6.80%)
Mar 02, 2023 3.253 3.480 3.233 3.333 89,827 +0.06(+1.83%)
Mar 01, 2023 3.433 3.457 3.267 3.273 59,343 -0.09(-2.77%)
Feb 28, 2023 3.427 3.510 3.340 3.367 59,407 -0.05(-1.56%)
Feb 27, 2023 3.513 3.713 3.340 3.420 73,339 -0.02(-0.58%)
Feb 24, 2023 3.607 3.733 3.433 3.440 39,750 -0.27(-7.36%)
Feb 23, 2023 3.760 3.863 3.640 3.713 20,355 +0.01(+0.36%)
Feb 22, 2023 3.773 3.833 3.600 3.700 78,591 +0.03(+0.91%)
Feb 21, 2023 3.767 3.858 3.553 3.667 113,292 -0.16(-4.18%)
Feb 17, 2023 3.880 3.907 3.687 3.827 67,986 +0.01(+0.35%)
Feb 16, 2023 4.073 4.073 3.740 3.813 78,900 -0.26(-6.38%)
Feb 15, 2023 4.047 4.153 3.913 4.073 39,390 +0.07(+1.66%)
Feb 14, 2023 3.900 4.317 3.900 4.007 36,126 -0.02(-0.50%)
Feb 13, 2023 3.960 4.123 3.927 4.027 21,372 +0.09(+2.37%)
Feb 10, 2023 3.920 4.040 3.867 3.933 54,394 +0.00(+0.00%)
Feb 09, 2023 4.073 4.117 3.893 3.933 107,128 +0.03(+0.85%)
Feb 08, 2023 4.193 4.227 3.893 3.900 100,530 -0.21(-5.19%)
Feb 07, 2023 4.133 4.360 3.847 4.113 152,272 -0.02(-0.48%)
Feb 06, 2023 4.387 4.387 4.067 4.133 47,146 -0.29(-6.63%)
Feb 03, 2023 4.733 4.967 4.413 4.427 95,029 -0.29(-6.08%)
Feb 02, 2023 4.493 5.140 4.407 4.713 178,971 +0.31(+7.12%)
Feb 01, 2023 3.860 4.453 3.860 4.400 140,493 +0.53(+13.79%)
Jan 31, 2023 3.807 4.073 3.797 3.867 142,380 +0.06(+1.58%)
Jan 30, 2023 4.100 4.100 3.800 3.807 45,099 -0.29(-7.15%)
Jan 27, 2023 3.920 4.200 3.773 4.100 140,511 +0.18(+4.59%)
Jan 26, 2023 4.073 4.073 3.840 3.920 50,892 -0.01(-0.34%)
Jan 25, 2023 3.933 4.053 3.528 3.933 137,107 -0.02(-0.51%)
Jan 24, 2023 3.907 4.160 3.833 3.953 62,949 +0.02(+0.51%)
Jan 23, 2023 3.853 4.047 3.713 3.933 76,246 +0.08(+2.08%)
Jan 20, 2023 3.893 4.080 3.713 3.853 71,394 +0.04(+1.05%)
Jan 19, 2023 4.020 4.020 3.780 3.813 68,134 -0.09(-2.22%)
Jan 18, 2023 4.080 4.193 3.880 3.900 39,928 -0.18(-4.41%)
Jan 17, 2023 4.187 4.193 4.033 4.080 22,125 -0.15(-3.47%)
Jan 13, 2023 4.073 4.233 4.000 4.227 72,940 +0.17(+4.28%)
Jan 12, 2023 3.967 4.150 3.953 4.053 50,713 -0.07(-1.62%)
Jan 11, 2023 4.027 4.317 3.967 4.120 48,490 +0.15(+3.87%)
Jan 10, 2023 3.847 3.967 3.760 3.967 55,183 +0.03(+0.85%)
Jan 09, 2023 3.887 4.218 3.793 3.933 28,521 +0.10(+2.61%)
Jan 06, 2023 4.169 4.169 3.767 3.833 64,755 -0.09(-2.21%)
Jan 05, 2023 3.927 4.127 3.840 3.920 83,574 -0.01(-0.17%)
Jan 04, 2023 4.113 4.267 3.883 3.927 154,482 -0.31(-7.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.