Skip to main content

Focus Universal Inc (NQ: FCUV )

6.640 -0.430 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 7.100 7.450 6.620 6.640 63,353 -0.43(-6.08%)
Feb 02, 2023 6.740 7.710 6.610 7.070 119,314 +0.47(+7.12%)
Feb 01, 2023 5.790 6.680 5.790 6.600 93,662 +0.80(+13.79%)
Jan 31, 2023 5.710 6.110 5.695 5.800 94,920 +0.09(+1.58%)
Jan 30, 2023 6.150 6.150 5.700 5.710 30,066 -0.44(-7.15%)
Jan 27, 2023 5.880 6.300 5.660 6.150 93,674 +0.27(+4.59%)
Jan 26, 2023 6.110 6.110 5.760 5.880 33,928 -0.02(-0.34%)
Jan 25, 2023 5.900 6.080 5.292 5.900 91,405 -0.03(-0.51%)
Jan 24, 2023 5.860 6.240 5.750 5.930 41,966 +0.03(+0.51%)
Jan 23, 2023 5.780 6.070 5.570 5.900 50,831 +0.12(+2.08%)
Jan 20, 2023 5.840 6.120 5.570 5.780 47,596 +0.06(+1.05%)
Jan 19, 2023 6.030 6.030 5.670 5.720 45,423 -0.13(-2.22%)
Jan 18, 2023 6.120 6.290 5.820 5.850 26,619 -0.27(-4.41%)
Jan 17, 2023 6.280 6.290 6.050 6.120 14,750 -0.22(-3.47%)
Jan 13, 2023 6.110 6.350 6.000 6.340 48,627 +0.26(+4.28%)
Jan 12, 2023 5.950 6.225 5.930 6.080 33,809 -0.10(-1.62%)
Jan 11, 2023 6.040 6.475 5.950 6.180 32,327 +0.23(+3.87%)
Jan 10, 2023 5.770 5.950 5.640 5.950 36,789 +0.05(+0.85%)
Jan 09, 2023 5.830 6.327 5.690 5.900 19,014 +0.15(+2.61%)
Jan 06, 2023 6.253 6.253 5.650 5.750 43,170 -0.13(-2.21%)
Jan 05, 2023 5.890 6.190 5.760 5.880 55,716 -0.01(-0.17%)
Jan 04, 2023 6.170 6.400 5.825 5.890 102,988 -0.47(-7.39%)
Jan 03, 2023 6.470 6.780 6.080 6.360 64,445 -0.05(-0.78%)
Dec 30, 2022 6.300 6.870 6.080 6.410 50,185 -0.01(-0.16%)
Dec 29, 2022 6.370 6.570 6.100 6.420 37,241 +0.24(+3.88%)
Dec 28, 2022 6.150 6.270 6.020 6.180 33,255 +0.07(+1.15%)
Dec 27, 2022 6.180 6.547 6.080 6.110 23,696 -0.04(-0.65%)
Dec 23, 2022 6.160 6.435 6.030 6.150 39,073 -0.02(-0.32%)
Dec 22, 2022 6.470 6.780 6.110 6.170 68,399 -0.38(-5.80%)
Dec 21, 2022 6.090 7.050 6.010 6.550 102,776 +0.50(+8.18%)
Dec 20, 2022 5.940 6.310 5.920 6.055 75,954 +0.15(+2.63%)
Dec 19, 2022 6.780 6.860 5.780 5.900 88,444 -0.87(-12.85%)
Dec 16, 2022 7.910 8.300 6.360 6.770 370,577 -1.26(-15.69%)
Dec 15, 2022 8.200 8.550 7.980 8.030 104,384 -0.15(-1.83%)
Dec 14, 2022 8.760 8.876 8.165 8.180 73,073 -0.65(-7.36%)
Dec 13, 2022 9.450 9.720 8.610 8.830 87,404 -0.14(-1.56%)
Dec 12, 2022 9.300 9.400 8.800 8.970 75,975 -0.78(-8.00%)
Dec 09, 2022 9.545 10.48 9.527 9.750 17,989 +0.00(+0.00%)
Dec 08, 2022 10.16 10.22 9.590 9.750 22,789 -0.40(-3.94%)
Dec 07, 2022 10.30 10.30 10.00 10.15 27,275 -0.10(-0.98%)
Dec 06, 2022 10.95 10.95 10.01 10.25 73,603 -0.45(-4.21%)
Dec 05, 2022 10.82 11.49 10.30 10.70 63,537 -0.24(-2.19%)
Dec 02, 2022 10.82 11.61 10.72 10.94 23,282 -0.11(-1.00%)
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.