Skip to main content

Focus Universal Inc (NQ: FCUV )

0.4450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.770 1.940 1.770 1.940 20,264 +0.14(+7.78%)
Sep 28, 2023 1.890 1.950 1.780 1.800 12,208 -0.10(-5.26%)
Sep 27, 2023 1.890 1.930 1.870 1.900 15,844 +0.00(+0.00%)
Sep 26, 2023 1.890 1.950 1.860 1.900 13,813 +0.08(+4.40%)
Sep 25, 2023 1.800 1.890 1.760 1.820 7,543 -0.03(-1.62%)
Sep 22, 2023 1.830 1.890 1.830 1.850 5,417 +0.00(+0.00%)
Sep 21, 2023 1.790 1.890 1.750 1.850 56,832 +0.05(+2.78%)
Sep 20, 2023 1.780 1.823 1.740 1.800 27,385 +0.03(+1.69%)
Sep 19, 2023 1.800 1.870 1.770 1.770 15,745 -0.07(-3.80%)
Sep 18, 2023 1.700 1.850 1.700 1.840 22,027 +0.11(+6.36%)
Sep 15, 2023 1.830 1.850 1.710 1.730 521,085 -0.09(-4.95%)
Sep 14, 2023 1.870 1.975 1.750 1.820 101,906 -0.13(-6.67%)
Sep 13, 2023 1.950 1.960 1.830 1.950 56,227 +0.03(+1.56%)
Sep 12, 2023 1.880 1.966 1.800 1.920 44,070 +0.01(+0.52%)
Sep 11, 2023 1.820 1.950 1.750 1.910 91,217 +0.03(+1.60%)
Sep 08, 2023 1.790 1.880 1.790 1.880 32,866 +0.06(+3.30%)
Sep 07, 2023 1.810 1.880 1.775 1.820 14,668 +0.00(+0.00%)
Sep 06, 2023 1.840 1.850 1.765 1.820 26,794 -0.02(-1.09%)
Sep 05, 2023 1.770 1.874 1.770 1.840 29,789 +0.04(+2.22%)
Sep 01, 2023 1.830 1.905 1.790 1.800 19,582 -0.05(-2.70%)
Aug 31, 2023 1.760 1.870 1.741 1.850 71,699 +0.06(+3.35%)
Aug 30, 2023 1.770 1.870 1.770 1.790 17,354 +0.01(+0.56%)
Aug 29, 2023 1.840 1.840 1.760 1.780 6,395 -0.01(-0.56%)
Aug 28, 2023 1.800 1.925 1.765 1.790 7,764 +0.04(+2.29%)
Aug 25, 2023 1.900 1.910 1.701 1.750 14,229 -0.16(-8.38%)
Aug 24, 2023 1.950 1.950 1.800 1.910 10,808 -0.06(-3.05%)
Aug 23, 2023 1.940 1.980 1.901 1.970 12,929 +0.05(+2.60%)
Aug 22, 2023 1.880 1.960 1.810 1.920 17,002 +0.12(+6.67%)
Aug 21, 2023 1.810 1.850 1.710 1.800 30,011 +0.01(+0.56%)
Aug 18, 2023 1.716 1.850 1.716 1.790 6,607 +0.01(+0.56%)
Aug 17, 2023 1.780 1.820 1.730 1.780 6,418 -0.02(-1.11%)
Aug 16, 2023 1.710 1.830 1.710 1.800 18,831 +0.03(+1.69%)
Aug 15, 2023 1.710 1.780 1.710 1.770 3,516 +0.01(+0.57%)
Aug 14, 2023 1.740 1.780 1.720 1.760 20,675 +0.00(+0.00%)
Aug 11, 2023 1.700 1.770 1.681 1.760 12,913 +0.02(+1.15%)
Aug 10, 2023 1.720 1.800 1.681 1.740 20,100 -0.01(-0.57%)
Aug 09, 2023 1.730 1.760 1.707 1.750 34,924 +0.01(+0.57%)
Aug 08, 2023 1.710 1.770 1.710 1.740 48,312 -0.01(-0.57%)
Aug 07, 2023 1.730 1.760 1.682 1.750 27,154 +0.00(+0.00%)
Aug 04, 2023 1.740 1.770 1.690 1.750 19,130 +0.00(+0.00%)
Aug 03, 2023 1.740 1.790 1.680 1.750 14,385 +0.00(+0.00%)
Aug 02, 2023 1.790 1.790 1.720 1.750 22,118 -0.08(-4.37%)
Aug 01, 2023 1.780 1.870 1.750 1.830 9,941 +0.03(+1.67%)
Jul 31, 2023 1.740 1.850 1.730 1.800 22,542 +0.05(+2.86%)
Jul 28, 2023 1.700 1.790 1.690 1.750 21,582 +0.06(+3.55%)
Jul 27, 2023 1.750 1.750 1.671 1.690 17,563 -0.04(-2.31%)
Jul 26, 2023 1.700 1.750 1.700 1.730 13,606 +0.01(+0.58%)
Jul 25, 2023 1.690 1.790 1.690 1.720 15,058 +0.01(+0.58%)
Jul 24, 2023 1.680 1.750 1.670 1.710 28,050 +0.03(+1.79%)
Jul 21, 2023 1.730 1.730 1.670 1.680 14,712 -0.05(-2.89%)
Jul 20, 2023 1.680 1.750 1.640 1.730 27,337 +0.03(+1.76%)
Jul 19, 2023 1.650 1.730 1.650 1.700 11,425 +0.03(+1.80%)
Jul 18, 2023 1.720 1.820 1.660 1.670 18,821 -0.02(-1.18%)
Jul 17, 2023 1.700 1.785 1.601 1.690 23,660 -0.02(-1.17%)
Jul 14, 2023 1.770 1.810 1.680 1.710 11,310 -0.09(-5.00%)
Jul 13, 2023 1.740 1.840 1.725 1.800 32,071 +0.09(+5.26%)
Jul 12, 2023 1.700 1.740 1.700 1.710 20,990 +0.01(+0.59%)
Jul 11, 2023 1.670 1.740 1.645 1.700 45,107 +0.04(+2.41%)
Jul 10, 2023 1.600 1.690 1.600 1.660 51,008 +0.03(+1.84%)
Jul 07, 2023 1.490 1.660 1.490 1.630 95,956 +0.13(+8.67%)
Jul 06, 2023 1.500 1.530 1.480 1.500 36,671 -0.04(-2.60%)
Jul 05, 2023 1.510 1.560 1.500 1.540 27,254 -0.01(-0.65%)
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.