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

Focus Universal Inc (NQ: FCUV )

0.2963 -0.0049 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 7.060 7.200 6.827 7.167 549,243 +0.17(+2.48%)
Aug 30, 2022 7.733 7.733 6.900 6.993 124,113 -0.63(-8.30%)
Aug 29, 2022 7.727 7.833 7.560 7.627 81,004 -0.05(-0.61%)
Aug 26, 2022 7.607 7.733 7.277 7.673 83,863 +0.15(+1.95%)
Aug 25, 2022 7.480 7.760 7.313 7.527 74,031 -0.03(-0.35%)
Aug 24, 2022 7.767 7.933 7.372 7.553 95,571 -0.31(-3.90%)
Aug 23, 2022 7.200 7.913 7.113 7.860 188,479 +0.64(+8.86%)
Aug 22, 2022 6.380 7.260 6.203 7.220 185,716 +0.84(+13.17%)
Aug 19, 2022 6.807 6.807 5.907 6.380 252,952 -0.37(-5.43%)
Aug 18, 2022 7.440 7.495 6.527 6.747 364,672 -0.69(-9.32%)
Aug 17, 2022 8.120 8.187 7.400 7.440 178,096 -0.85(-10.22%)
Aug 16, 2022 8.400 8.467 7.993 8.287 177,984 -0.11(-1.27%)
Aug 15, 2022 10.79 10.79 8.100 8.393 364,017 -2.56(-23.37%)
Aug 12, 2022 10.49 10.97 10.30 10.95 326,466 +0.63(+6.07%)
Aug 11, 2022 10.10 10.57 9.933 10.33 56,653 +0.16(+1.57%)
Aug 10, 2022 10.40 10.67 9.840 10.17 109,572 +0.11(+1.06%)
Aug 09, 2022 10.36 10.37 9.345 10.06 91,993 -0.35(-3.33%)
Aug 08, 2022 10.33 11.00 10.29 10.41 110,787 +0.16(+1.56%)
Aug 05, 2022 9.693 10.99 9.487 10.25 170,521 +0.50(+5.13%)
Aug 04, 2022 9.700 9.793 9.447 9.747 36,217 -0.02(-0.20%)
Aug 03, 2022 9.713 9.920 8.994 9.767 89,001 +0.22(+2.30%)
Aug 02, 2022 9.447 9.667 9.427 9.547 28,111 +0.13(+1.34%)
Aug 01, 2022 9.340 9.460 9.060 9.420 53,199 +0.13(+1.44%)
Jul 29, 2022 9.316 9.553 9.160 9.287 28,576 -0.15(-1.62%)
Jul 28, 2022 9.113 9.800 9.113 9.440 95,881 +0.29(+3.13%)
Jul 27, 2022 8.333 9.167 8.333 9.153 77,179 +0.33(+3.78%)
Jul 26, 2022 8.567 8.873 8.393 8.820 36,064 +0.25(+2.88%)
Jul 25, 2022 8.860 8.860 8.360 8.573 41,935 -0.22(-2.50%)
Jul 22, 2022 9.293 9.293 8.733 8.793 50,287 -0.39(-4.28%)
Jul 21, 2022 9.087 9.327 8.708 9.187 58,231 +0.15(+1.70%)
Jul 20, 2022 9.067 9.127 8.940 9.033 67,228 +0.09(+0.97%)
Jul 19, 2022 8.860 9.333 8.793 8.947 56,047 +0.27(+3.15%)
Jul 18, 2022 9.153 9.153 8.667 8.673 49,923 -0.27(-3.06%)
Jul 15, 2022 9.213 9.213 8.660 8.947 58,350 -0.03(-0.37%)
Jul 14, 2022 9.193 9.193 8.660 8.980 52,626 -0.13(-1.46%)
Jul 13, 2022 8.753 9.333 8.600 9.113 74,448 +0.11(+1.26%)
Jul 12, 2022 8.740 9.173 8.307 9.000 79,752 +0.43(+4.98%)
Jul 11, 2022 9.220 9.313 8.533 8.573 55,621 -0.69(-7.42%)
Jul 08, 2022 8.520 9.333 8.520 9.260 122,959 +0.45(+5.15%)
Jul 07, 2022 8.473 8.987 8.420 8.807 82,762 +0.35(+4.18%)
Jul 06, 2022 8.013 8.800 8.013 8.453 95,887 +0.31(+3.76%)
Jul 05, 2022 7.620 8.153 7.162 8.147 167,098 +0.43(+5.53%)
Jul 01, 2022 7.560 7.940 7.293 7.720 73,738 +0.11(+1.40%)
Jun 30, 2022 7.547 7.816 7.154 7.613 132,765 +0.11(+1.42%)
Jun 29, 2022 8.213 8.267 7.380 7.507 321,024 -0.77(-9.34%)
Jun 28, 2022 8.773 9.287 8.207 8.280 94,608 -0.58(-6.55%)
Jun 27, 2022 9.040 9.619 8.467 8.860 217,681 -0.15(-1.63%)
Jun 24, 2022 9.193 9.767 8.340 9.007 3,490,365 -0.13(-1.39%)
Jun 23, 2022 8.780 9.795 8.626 9.133 186,555 +0.20(+2.24%)
Jun 22, 2022 8.820 9.313 8.280 8.933 191,020 -0.16(-1.76%)
Jun 21, 2022 9.687 9.847 8.887 9.093 189,868 -0.53(-5.54%)
Jun 17, 2022 9.727 9.920 8.847 9.627 1,397,889 -0.04(-0.41%)
Jun 16, 2022 8.807 9.667 8.793 9.667 446,389 +0.40(+4.32%)
Jun 15, 2022 7.607 9.443 7.427 9.267 321,439 +1.89(+25.68%)
Jun 14, 2022 6.847 7.540 6.847 7.373 123,760 +0.31(+4.44%)
Jun 13, 2022 6.333 7.100 6.240 7.060 262,228 +0.36(+5.37%)
Jun 10, 2022 6.767 6.840 6.407 6.700 105,196 +0.03(+0.50%)
Jun 09, 2022 7.940 8.223 6.487 6.667 235,765 -1.25(-15.82%)
Jun 08, 2022 7.853 8.800 7.667 7.920 136,332 -0.01(-0.17%)
Jun 07, 2022 8.693 8.800 7.600 7.933 239,364 -1.18(-12.95%)
Jun 06, 2022 9.400 9.400 8.594 9.113 143,557 -0.08(-0.87%)
Jun 03, 2022 9.300 9.420 8.930 9.193 100,744 -0.21(-2.27%)
Jun 02, 2022 9.593 9.892 9.333 9.407 135,970 -0.26(-2.69%)
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.