Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Focus Universal Inc (NQ: FCUV )

0.3007 -0.0092 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.200 4.580 4.053 4.273 75,277 -0.01(-0.16%)
Dec 29, 2022 4.247 4.380 4.067 4.280 55,861 +0.16(+3.88%)
Dec 28, 2022 4.100 4.180 4.013 4.120 49,882 +0.05(+1.15%)
Dec 27, 2022 4.120 4.365 4.053 4.073 35,544 -0.03(-0.65%)
Dec 23, 2022 4.107 4.290 4.020 4.100 58,609 -0.01(-0.32%)
Dec 22, 2022 4.313 4.520 4.073 4.113 102,598 -0.25(-5.80%)
Dec 21, 2022 4.060 4.700 4.007 4.367 154,164 +0.33(+8.18%)
Dec 20, 2022 3.960 4.207 3.947 4.037 113,931 +0.10(+2.63%)
Dec 19, 2022 4.520 4.573 3.853 3.933 132,666 -0.58(-12.85%)
Dec 16, 2022 5.273 5.533 4.240 4.513 555,865 -0.84(-15.69%)
Dec 15, 2022 5.467 5.700 5.320 5.353 156,576 -0.10(-1.83%)
Dec 14, 2022 5.840 5.917 5.443 5.453 109,609 -0.43(-7.36%)
Dec 13, 2022 6.300 6.480 5.740 5.887 131,106 -0.09(-1.56%)
Dec 12, 2022 6.200 6.267 5.867 5.980 113,962 -0.52(-8.00%)
Dec 09, 2022 6.363 6.987 6.351 6.500 26,983 +0.00(+0.00%)
Dec 08, 2022 6.773 6.813 6.393 6.500 34,183 -0.27(-3.94%)
Dec 07, 2022 6.867 6.867 6.667 6.767 40,912 -0.07(-0.98%)
Dec 06, 2022 7.300 7.300 6.673 6.833 110,404 -0.30(-4.21%)
Dec 05, 2022 7.213 7.660 6.867 7.133 95,305 -0.16(-2.19%)
Dec 02, 2022 7.213 7.740 7.147 7.293 34,923 -0.07(-1.00%)
Dec 01, 2022 8.067 8.067 7.233 7.367 24,670 +0.04(+0.55%)
Nov 30, 2022 7.187 7.480 7.127 7.327 60,844 +0.26(+3.68%)
Nov 29, 2022 7.453 7.501 7.000 7.067 21,427 -0.25(-3.46%)
Nov 28, 2022 7.680 7.977 7.207 7.320 46,060 -0.57(-7.19%)
Nov 25, 2022 7.973 8.127 7.840 7.887 5,119 -0.09(-1.17%)
Nov 23, 2022 7.853 8.333 7.853 7.980 36,687 +0.23(+2.92%)
Nov 22, 2022 7.840 7.840 7.547 7.753 27,820 -0.04(-0.51%)
Nov 21, 2022 7.853 8.020 7.760 7.793 59,188 -0.02(-0.26%)
Nov 18, 2022 8.207 8.247 7.667 7.813 85,239 -0.17(-2.13%)
Nov 17, 2022 7.800 8.242 7.680 7.983 49,438 +0.08(+1.05%)
Nov 16, 2022 8.387 8.387 7.808 7.900 38,461 -0.60(-7.06%)
Nov 15, 2022 8.467 8.860 8.136 8.500 38,101 -0.07(-0.86%)
Nov 14, 2022 8.600 9.205 8.573 8.573 88,849 -0.42(-4.67%)
Nov 11, 2022 8.600 9.493 8.600 8.993 118,455 +0.51(+6.05%)
Nov 10, 2022 8.280 9.600 8.063 8.480 184,558 +0.51(+6.35%)
Nov 09, 2022 8.107 8.507 7.903 7.973 65,287 -0.25(-3.08%)
Nov 08, 2022 7.453 8.527 7.453 8.227 107,530 +0.70(+9.30%)
Nov 07, 2022 7.480 7.687 6.684 7.527 81,276 +0.05(+0.62%)
Nov 04, 2022 6.860 7.527 6.397 7.480 68,506 +0.81(+12.20%)
Nov 03, 2022 6.527 6.813 6.527 6.667 22,365 +0.07(+1.01%)
Nov 02, 2022 6.613 6.667 6.400 6.600 48,487 -0.01(-0.20%)
Nov 01, 2022 6.860 6.860 6.540 6.613 30,979 -0.17(-2.55%)
Oct 31, 2022 6.633 6.833 6.563 6.787 59,053 +0.07(+1.09%)
Oct 28, 2022 6.567 6.817 6.513 6.713 78,856 +0.18(+2.76%)
Oct 27, 2022 6.553 6.660 6.453 6.533 38,266 +0.05(+0.72%)
Oct 26, 2022 6.593 6.747 6.433 6.487 54,990 -0.08(-1.22%)
Oct 25, 2022 6.360 6.600 6.233 6.567 90,801 +0.27(+4.23%)
Oct 24, 2022 6.393 6.467 6.207 6.300 37,098 -0.09(-1.36%)
Oct 21, 2022 6.420 6.480 6.240 6.387 45,093 +0.05(+0.74%)
Oct 20, 2022 6.507 6.507 6.227 6.340 50,004 -0.10(-1.55%)
Oct 19, 2022 6.293 6.520 6.267 6.440 27,723 +0.19(+2.99%)
Oct 18, 2022 6.207 6.387 6.153 6.253 37,051 +0.09(+1.41%)
Oct 17, 2022 6.080 6.243 5.973 6.167 50,764 +0.22(+3.70%)
Oct 14, 2022 6.394 6.394 5.880 5.947 32,385 -0.15(-2.41%)
Oct 13, 2022 5.887 6.187 5.780 6.093 37,951 +0.06(+0.99%)
Oct 12, 2022 6.000 6.280 5.960 6.033 29,436 +0.11(+1.80%)
Oct 11, 2022 5.853 6.007 5.700 5.927 65,430 +0.12(+2.07%)
Oct 10, 2022 6.180 6.180 5.773 5.807 37,467 -0.32(-5.22%)
Oct 07, 2022 6.327 6.567 6.100 6.127 54,468 -0.21(-3.26%)
Oct 06, 2022 6.533 6.600 6.080 6.333 86,469 -0.21(-3.26%)
Oct 05, 2022 6.600 6.600 6.427 6.547 58,866 -0.03(-0.51%)
Oct 04, 2022 6.527 6.620 6.367 6.580 88,885 +0.21(+3.24%)
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.