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 (%)
Oct 29, 2021 5.067 5.020 108,090 -0.05(-1.05%)
Oct 28, 2021 5.113 5.140 5.073 47,032 -0.06(-1.17%)
Oct 27, 2021 5.180 5.220 5.067 5.133 112,554 -0.05(-0.90%)
Oct 26, 2021 5.120 5.180 224,544 +0.05(+0.91%)
Oct 25, 2021 5.127 5.260 5.067 5.133 99,825 -0.11(-2.04%)
Oct 22, 2021 5.367 5.387 5.087 5.240 326,319 -0.19(-3.56%)
Oct 21, 2021 5.393 5.518 5.347 5.433 153,711 +0.07(+1.24%)
Oct 20, 2021 5.467 5.680 5.333 5.367 301,713 -0.03(-0.62%)
Oct 19, 2021 5.467 5.573 5.353 5.400 101,562 -0.06(-1.10%)
Oct 18, 2021 5.487 5.667 5.347 5.460 250,479 -0.14(-2.50%)
Oct 15, 2021 5.747 5.907 5.487 5.600 247,555 -0.30(-5.08%)
Oct 14, 2021 5.773 6.993 5.400 5.900 1,783,387 +0.01(+0.11%)
Oct 13, 2021 5.567 6.567 5.507 5.893 1,921,249 +0.42(+7.67%)
Oct 12, 2021 5.167 6.127 5.003 5.473 1,352,847 +0.26(+4.99%)
Oct 11, 2021 4.920 5.560 4.887 5.213 333,934 +0.21(+4.13%)
Oct 08, 2021 5.313 5.560 4.907 5.007 363,580 -0.25(-4.70%)
Oct 07, 2021 5.353 5.433 5.173 5.253 285,310 -0.01(-0.25%)
Oct 06, 2021 5.273 5.507 5.120 5.267 496,641 -0.23(-4.13%)
Oct 05, 2021 5.673 5.867 5.227 5.493 991,494 -0.16(-2.83%)
Oct 04, 2021 5.260 6.453 5.167 5.653 3,604,995 +0.49(+9.42%)
Oct 01, 2021 5.773 5.773 5.020 5.167 769,239 -0.61(-10.51%)
Sep 30, 2021 6.133 6.260 5.580 5.773 542,355 -0.26(-4.31%)
Sep 29, 2021 6.840 6.933 6.000 6.033 620,496 -1.07(-15.02%)
Sep 28, 2021 7.040 7.291 6.747 7.100 557,404 +0.06(+0.85%)
Sep 27, 2021 7.360 7.500 6.807 7.040 641,088 -0.50(-6.63%)
Sep 24, 2021 7.607 8.653 7.347 7.540 3,113,697 +0.39(+5.41%)
Sep 23, 2021 7.167 7.499 7.020 7.153 252,361 -0.11(-1.56%)
Sep 22, 2021 7.360 7.833 7.147 7.267 258,870 -0.01(-0.09%)
Sep 21, 2021 8.033 8.167 7.267 7.273 469,117 -0.44(-5.70%)
Sep 20, 2021 8.013 8.289 7.467 7.713 350,379 -0.87(-10.17%)
Sep 17, 2021 8.493 8.800 7.900 8.587 678,535 +0.09(+1.02%)
Sep 16, 2021 7.147 9.547 7.137 8.500 1,516,282 +1.03(+13.84%)
Sep 15, 2021 6.840 8.560 6.533 7.467 4,504,630 +0.87(+13.13%)
Sep 14, 2021 8.800 8.967 6.567 6.600 754,209 -2.21(-25.06%)
Sep 13, 2021 9.473 9.587 8.693 8.807 451,621 -0.85(-8.83%)
Sep 10, 2021 10.00 10.50 9.053 9.660 1,152,633 -0.21(-2.16%)
Sep 09, 2021 9.953 10.85 9.587 9.873 2,142,228 -0.08(-0.80%)
Sep 08, 2021 9.727 10.93 9.007 9.953 2,921,538 +0.18(+1.84%)
Sep 07, 2021 9.047 11.63 8.979 9.773 5,722,851 +0.47(+5.01%)
Sep 03, 2021 11.51 11.87 8.660 9.307 8,590,150 -2.63(-22.05%)
Sep 02, 2021 14.28 16.83 11.03 11.94 57,927,232 -0.91(-7.11%)
Sep 01, 2021 4.147 16.32 3.800 12.85 60,652,624 +9.45(+278.04%)
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.