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 (%)
Mar 31, 2022 9.200 9.210 8.900 8.933 96,718 -0.39(-4.22%)
Mar 30, 2022 9.360 9.467 8.820 9.327 82,207 -0.12(-1.27%)
Mar 29, 2022 9.027 9.567 8.860 9.447 116,941 +0.41(+4.58%)
Mar 28, 2022 9.187 9.340 8.887 9.033 82,837 -0.22(-2.38%)
Mar 25, 2022 9.340 9.540 8.836 9.253 69,978 -0.05(-0.50%)
Mar 24, 2022 8.500 9.593 8.500 9.300 104,683 +0.50(+5.68%)
Mar 23, 2022 9.020 9.020 8.480 8.800 56,193 -0.14(-1.57%)
Mar 22, 2022 8.653 9.196 8.047 8.940 106,351 +0.29(+3.31%)
Mar 21, 2022 8.233 8.660 7.937 8.653 77,982 +0.43(+5.19%)
Mar 18, 2022 8.000 8.227 7.441 8.227 75,085 +0.29(+3.61%)
Mar 17, 2022 7.533 8.000 7.113 7.940 51,943 +0.48(+6.43%)
Mar 16, 2022 7.127 7.833 6.700 7.460 164,791 +0.81(+12.12%)
Mar 15, 2022 6.573 7.147 6.467 6.653 26,884 +0.27(+4.28%)
Mar 14, 2022 6.053 6.743 6.053 6.380 133,779 +0.05(+0.74%)
Mar 11, 2022 5.973 6.400 5.973 6.333 19,620 -0.10(-1.55%)
Mar 10, 2022 6.140 6.433 5.953 6.433 35,779 +0.10(+1.58%)
Mar 09, 2022 5.920 6.333 5.860 6.333 48,261 +0.34(+5.67%)
Mar 08, 2022 6.000 6.300 5.740 5.993 58,935 -0.07(-1.21%)
Mar 07, 2022 6.573 6.660 5.987 6.067 58,548 -0.58(-8.73%)
Mar 04, 2022 6.540 7.253 6.540 6.647 42,291 -0.19(-2.83%)
Mar 03, 2022 6.033 7.147 6.034 6.840 56,851 +0.61(+9.85%)
Mar 02, 2022 6.027 6.320 5.933 6.227 41,491 +0.39(+6.62%)
Mar 01, 2022 6.213 6.333 5.813 5.840 39,558 -0.22(-3.63%)
Feb 28, 2022 6.220 6.280 6.060 6.060 25,303 -0.15(-2.36%)
Feb 25, 2022 6.040 6.360 6.047 6.207 32,076 +0.03(+0.54%)
Feb 24, 2022 6.000 6.333 5.593 6.173 62,035 -0.27(-4.24%)
Feb 23, 2022 6.427 6.513 6.233 6.447 43,315 +0.33(+5.34%)
Feb 22, 2022 7.687 7.687 6.000 6.120 125,098 -1.73(-22.07%)
Feb 18, 2022 7.853 0 -0.41(-4.92%)
Feb 17, 2022 8.000 8.533 8.000 8.260 106,635 +0.26(+3.25%)
Feb 16, 2022 7.320 8.000 7.320 8.000 91,092 +0.67(+9.19%)
Feb 15, 2022 7.140 7.540 6.973 7.327 53,824 +0.37(+5.37%)
Feb 14, 2022 7.073 7.293 6.680 6.953 45,514 -0.05(-0.76%)
Feb 11, 2022 6.673 7.173 6.673 7.007 60,331 +0.21(+3.04%)
Feb 10, 2022 6.233 7.067 6.233 6.800 93,015 +0.03(+0.49%)
Feb 09, 2022 6.367 6.953 6.260 6.767 85,437 +0.51(+8.21%)
Feb 08, 2022 5.913 6.380 5.913 6.253 38,971 +0.29(+4.92%)
Feb 07, 2022 6.140 6.300 5.600 5.960 103,566 -0.09(-1.43%)
Feb 04, 2022 5.593 6.193 5.487 6.047 98,650 +0.26(+4.49%)
Feb 03, 2022 5.767 5.787 5.787 29,721 -0.05(-0.80%)
Feb 02, 2022 5.173 5.907 5.173 5.833 48,750 +0.53(+9.92%)
Feb 01, 2022 4.867 5.333 4.867 5.307 17,506 +0.08(+1.53%)
Jan 31, 2022 4.393 5.227 5.227 38,808 +0.85(+19.51%)
Jan 28, 2022 4.380 4.380 4.147 4.373 28,978 -0.02(-0.46%)
Jan 27, 2022 4.500 4.533 4.247 4.393 32,458 -0.15(-3.37%)
Jan 26, 2022 4.460 4.800 4.433 4.547 81,714 +0.23(+5.25%)
Jan 25, 2022 4.380 4.463 4.267 4.320 21,417 -0.17(-3.86%)
Jan 24, 2022 4.033 4.553 3.933 4.493 73,143 +0.37(+9.06%)
Jan 21, 2022 4.427 4.513 3.980 4.120 50,730 -0.31(-6.93%)
Jan 20, 2022 4.720 5.193 4.427 4.427 83,814 -0.20(-4.32%)
Jan 19, 2022 4.980 5.123 4.587 4.627 60,613 -0.30(-6.09%)
Jan 18, 2022 5.233 5.287 4.907 4.927 61,480 -0.45(-8.43%)
Jan 14, 2022 5.380 0 +0.08(+1.51%)
Jan 13, 2022 5.640 5.860 5.240 5.300 112,914 -0.29(-5.24%)
Jan 12, 2022 5.847 5.920 5.333 5.593 40,402 -0.19(-3.34%)
Jan 11, 2022 5.267 5.887 5.260 5.787 81,373 +0.51(+9.73%)
Jan 10, 2022 5.943 5.943 5.200 5.273 91,428 -0.59(-10.11%)
Jan 07, 2022 5.993 6.020 5.700 5.867 64,654 -0.14(-2.33%)
Jan 06, 2022 5.940 6.357 5.807 6.007 38,059 +0.09(+1.46%)
Jan 05, 2022 5.727 6.000 5.727 5.920 31,815 +0.05(+0.91%)
Jan 04, 2022 6.100 6.150 5.800 5.867 59,913 -0.28(-4.56%)
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.