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 (%)
Jun 30, 2023 1.550 1.570 1.490 1.530 116,092 -0.02(-1.29%)
Jun 29, 2023 1.570 1.590 1.527 1.550 27,668 +0.05(+3.33%)
Jun 28, 2023 1.450 1.530 1.450 1.500 174,279 +0.01(+0.67%)
Jun 27, 2023 1.560 1.565 1.480 1.490 68,747 +0.01(+0.68%)
Jun 26, 2023 1.440 1.510 1.400 1.480 367,881 +0.03(+2.07%)
Jun 23, 2023 1.610 1.610 1.450 1.450 2,900,267 -0.11(-7.05%)
Jun 22, 2023 1.500 1.570 1.480 1.560 76,731 +0.07(+4.70%)
Jun 21, 2023 1.510 1.570 1.490 1.490 59,604 -0.04(-2.93%)
Jun 20, 2023 1.600 1.600 1.530 1.535 44,297 -0.07(-4.06%)
Jun 16, 2023 1.760 1.760 1.485 1.600 698,162 -0.09(-5.33%)
Jun 15, 2023 1.660 1.690 1.651 1.690 44,268 -0.33(-16.34%)
May 08, 2023 2.030 2.070 1.990 2.020 59,145 +0.04(+2.02%)
May 05, 2023 1.850 2.030 1.810 1.980 58,063 +0.10(+5.32%)
May 04, 2023 1.730 1.925 1.690 1.880 68,196 +0.15(+8.67%)
May 03, 2023 1.750 1.780 1.702 1.730 38,952 -0.06(-3.62%)
May 02, 2023 1.880 1.880 1.720 1.795 32,607 -0.08(-4.52%)
May 01, 2023 2.160 2.200 1.860 1.880 57,762 -0.25(-11.74%)
Apr 28, 2023 1.910 2.170 1.910 2.130 271,652 +0.20(+10.36%)
Apr 27, 2023 1.650 1.950 1.600 1.930 176,742 +0.29(+17.68%)
Apr 26, 2023 1.580 1.710 1.580 1.640 77,866 +0.03(+1.86%)
Apr 25, 2023 1.620 1.690 1.550 1.610 71,288 -0.04(-2.42%)
Apr 24, 2023 1.640 1.700 1.565 1.650 60,199 +0.06(+3.77%)
Apr 21, 2023 1.730 1.780 1.560 1.590 61,932 -0.16(-9.14%)
Apr 20, 2023 1.680 1.780 1.660 1.750 33,783 +0.01(+0.57%)
Apr 19, 2023 1.770 1.790 1.730 1.740 50,656 -0.03(-1.69%)
Apr 18, 2023 1.820 1.870 1.770 1.770 92,535 -0.05(-2.75%)
Apr 17, 2023 1.820 1.860 1.790 1.820 129,528 +0.00(+0.00%)
Apr 14, 2023 1.950 2.035 1.810 1.820 145,978 -0.15(-7.61%)
Apr 13, 2023 1.840 2.010 1.800 1.970 89,178 +0.11(+5.91%)
Apr 12, 2023 1.850 1.980 1.800 1.860 340,554 -0.01(-0.53%)
Apr 11, 2023 1.860 1.960 1.810 1.870 142,863 +0.01(+0.54%)
Apr 10, 2023 2.050 2.080 1.750 1.860 344,442 -0.22(-10.58%)
Apr 06, 2023 2.050 2.170 2.000 2.080 221,881 +0.04(+2.21%)
Apr 05, 2023 2.150 2.220 1.920 2.035 225,389 -0.11(-5.35%)
Apr 04, 2023 2.480 2.480 2.110 2.150 100,492 -0.31(-12.60%)
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.