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 (%)
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%)
Jun 01, 2022 9.047 9.967 9.033 9.667 152,380 +0.35(+3.79%)
May 31, 2022 9.807 9.887 9.133 9.313 214,189 -0.41(-4.18%)
May 27, 2022 9.173 9.967 9.173 9.720 109,333 +0.61(+6.73%)
May 26, 2022 8.520 9.180 8.523 9.107 145,912 +0.73(+8.76%)
May 25, 2022 8.600 8.600 8.253 8.373 62,629 -0.23(-2.64%)
May 24, 2022 8.427 8.713 8.257 8.600 33,217 +0.12(+1.42%)
May 23, 2022 8.447 8.840 8.407 8.480 60,726 +0.17(+2.00%)
May 20, 2022 8.187 8.907 8.113 8.313 96,124 +0.23(+2.89%)
May 19, 2022 7.900 8.253 7.900 8.080 82,291 +0.11(+1.34%)
May 18, 2022 8.127 8.420 7.840 7.973 104,218 -0.03(-0.33%)
May 17, 2022 7.567 8.283 7.567 8.000 80,785 +0.61(+8.30%)
May 16, 2022 8.240 8.487 7.267 7.387 124,260 -0.74(-9.11%)
May 13, 2022 7.533 8.447 7.533 8.127 171,700 +0.71(+9.52%)
May 12, 2022 6.973 7.887 6.840 7.420 175,092 +0.32(+4.51%)
May 11, 2022 8.000 8.010 7.093 7.100 153,127 -0.39(-5.25%)
May 10, 2022 8.613 8.653 7.280 7.493 243,471 -1.06(-12.39%)
May 09, 2022 8.980 8.980 8.400 8.553 116,425 -0.55(-6.01%)
May 06, 2022 9.267 9.367 8.840 9.100 40,887 -0.26(-2.78%)
May 05, 2022 9.120 9.453 9.017 9.360 56,202 +0.21(+2.26%)
May 04, 2022 9.393 9.493 8.880 9.153 77,181 -0.09(-1.01%)
May 03, 2022 9.627 9.680 9.160 9.247 98,836 -0.35(-3.61%)
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.