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

Focus Universal Inc (NQ: FCUV )

0.3223 +0.0392 (+13.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.3800 0.4200 0.3609 0.4200 99,504 +0.07(+21.39%)
Feb 28, 2024 0.3759 0.4053 0.3200 0.3460 344,997 +0.00(+1.47%)
Feb 27, 2024 0.3800 0.3859 0.3135 0.3410 302,033 -0.01(-4.11%)
Feb 26, 2024 0.4300 0.4263 0.3400 0.3556 233,932 -0.02(-6.17%)
Feb 23, 2024 0.3631 0.4500 0.3500 0.3790 327,114 -0.02(-5.01%)
Feb 22, 2024 0.4368 0.4368 0.3500 0.3990 287,043 -0.02(-5.00%)
Feb 21, 2024 0.4228 0.4228 0.3451 0.4200 191,689 +0.02(+4.30%)
Feb 20, 2024 0.4400 0.4599 0.3750 0.4027 303,061 -0.05(-10.27%)
Feb 16, 2024 0.4873 0.5300 0.4226 0.4488 261,698 -0.08(-14.35%)
Feb 15, 2024 0.6500 0.7245 0.3897 0.5240 678,144 -0.14(-20.61%)
Feb 14, 2024 0.7757 0.8320 0.6400 0.6600 814,629 -0.14(-17.47%)
Feb 13, 2024 0.8257 0.8500 0.7037 0.7997 201,541 +0.06(+7.92%)
Feb 12, 2024 0.7023 0.8950 0.7023 0.7410 48,579 -0.01(-1.46%)
Feb 09, 2024 0.6800 0.7800 0.6675 0.7520 59,303 +0.04(+6.35%)
Feb 08, 2024 0.8500 0.8466 0.6667 0.7071 108,908 -0.12(-14.30%)
Feb 07, 2024 0.9644 0.9900 0.7640 0.8251 118,150 -0.14(-14.90%)
Feb 06, 2024 1.210 1.480 0.9000 0.9696 115,510 -0.19(-16.41%)
Feb 05, 2024 1.480 1.490 1.150 1.160 94,829 -0.33(-22.15%)
Feb 02, 2024 1.490 1.660 1.450 1.490 29,278 +0.00(+0.00%)
Feb 01, 2024 1.500 1.550 1.450 1.490 20,932 -0.03(-1.97%)
Jan 31, 2024 1.630 1.630 1.490 1.520 36,692 -0.08(-5.30%)
Jan 30, 2024 1.530 1.650 1.530 1.605 14,451 +0.06(+4.22%)
Jan 29, 2024 1.520 1.682 1.480 1.540 17,114 +0.02(+1.32%)
Jan 26, 2024 1.500 1.554 1.470 1.520 60,344 +0.03(+2.01%)
Jan 25, 2024 1.510 1.530 1.480 1.490 53,577 +0.00(+0.00%)
Jan 24, 2024 1.450 1.540 1.450 1.490 24,412 +0.01(+0.68%)
Jan 23, 2024 1.480 1.540 1.480 1.480 194,497 -0.02(-1.33%)
Jan 22, 2024 1.530 1.618 1.470 1.500 104,906 -0.11(-6.83%)
Jan 19, 2024 1.560 1.710 1.550 1.610 10,233 +0.00(+0.00%)
Jan 18, 2024 1.600 1.640 1.535 1.610 19,180 +0.07(+4.55%)
Jan 17, 2024 1.790 1.790 1.510 1.540 72,563 -0.25(-13.97%)
Jan 16, 2024 1.520 1.800 1.470 1.790 322,205 +0.29(+19.33%)
Jan 12, 2024 1.490 1.510 1.470 1.500 45,753 +0.02(+1.35%)
Jan 11, 2024 1.500 1.500 1.450 1.480 15,940 +0.02(+1.37%)
Jan 10, 2024 1.440 1.460 1.390 1.460 47,171 +0.08(+5.80%)
Jan 09, 2024 1.400 1.540 1.380 1.380 47,656 -0.03(-2.13%)
Jan 08, 2024 1.450 1.460 1.410 1.410 6,258 -0.07(-4.73%)
Jan 05, 2024 1.560 1.650 1.480 1.480 97,177 -0.02(-1.33%)
Jan 04, 2024 1.441 1.510 1.430 1.500 3,456 +0.00(+0.00%)
Jan 03, 2024 1.500 1.500 1.430 1.500 9,843 +0.00(+0.00%)
Jan 02, 2024 1.490 1.530 1.480 1.500 25,562 +0.04(+2.74%)
Dec 29, 2023 1.480 1.500 1.440 1.460 12,277 -0.02(-1.35%)
Dec 28, 2023 1.500 1.510 1.400 1.480 15,841 +0.04(+2.78%)
Dec 27, 2023 1.430 1.510 1.430 1.440 31,980 +0.07(+5.11%)
Dec 26, 2023 1.490 1.510 1.360 1.370 50,295 -0.12(-8.05%)
Dec 22, 2023 1.500 1.527 1.490 1.490 26,887 +0.01(+1.02%)
Dec 21, 2023 1.480 1.527 1.435 1.475 109,061 -0.01(-1.01%)
Dec 20, 2023 1.450 1.490 1.450 1.490 7,741 +0.00(+0.00%)
Dec 19, 2023 1.430 1.540 1.430 1.490 27,173 +0.04(+2.76%)
Dec 18, 2023 1.480 1.500 1.404 1.450 18,692 +0.00(+0.00%)
Dec 15, 2023 1.490 1.600 1.450 1.450 32,881 -0.07(-4.61%)
Dec 14, 2023 1.570 1.570 1.420 1.520 23,406 +0.09(+6.29%)
Dec 13, 2023 1.480 1.500 1.375 1.430 24,759 -0.03(-2.05%)
Dec 12, 2023 1.480 1.560 1.450 1.460 36,619 -0.04(-2.67%)
Dec 11, 2023 1.490 1.520 1.480 1.500 26,410 -0.02(-1.32%)
Dec 08, 2023 1.450 1.550 1.450 1.520 29,343 +0.05(+3.40%)
Dec 07, 2023 1.500 1.500 1.400 1.470 5,593 -0.03(-2.00%)
Dec 06, 2023 1.490 1.540 1.400 1.500 88,112 +0.02(+1.35%)
Dec 05, 2023 1.490 1.500 1.445 1.480 7,249 +0.00(+0.00%)
Dec 04, 2023 1.430 1.500 1.400 1.480 34,025 -0.01(-0.67%)
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.