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 (%)
Sep 30, 2022 6.473 6.493 6.223 6.253 117,117 -0.17(-2.60%)
Sep 29, 2022 6.560 6.560 6.253 6.420 129,534 -0.20(-3.02%)
Sep 28, 2022 6.333 6.940 6.327 6.620 103,848 +0.23(+3.65%)
Sep 27, 2022 6.360 6.587 6.220 6.387 73,093 +0.09(+1.48%)
Sep 26, 2022 6.493 6.540 6.253 6.293 38,566 -0.15(-2.38%)
Sep 23, 2022 6.440 6.670 6.333 6.447 79,708 -0.16(-2.42%)
Sep 22, 2022 6.893 6.893 6.420 6.607 91,867 -0.27(-3.88%)
Sep 21, 2022 6.893 7.053 6.683 6.873 57,913 +0.07(+1.08%)
Sep 20, 2022 6.533 6.900 6.399 6.800 62,475 +0.17(+2.51%)
Sep 19, 2022 6.953 6.953 6.407 6.633 103,447 -0.25(-3.59%)
Sep 16, 2022 6.847 6.893 6.577 6.880 251,409 +0.02(+0.29%)
Sep 15, 2022 6.773 6.967 6.741 6.860 78,312 +0.08(+1.18%)
Sep 14, 2022 6.440 6.927 6.440 6.780 61,920 +0.43(+6.83%)
Sep 13, 2022 6.567 6.734 6.333 6.347 97,359 -0.35(-5.18%)
Sep 12, 2022 6.933 7.093 6.640 6.693 118,648 -0.26(-3.74%)
Sep 09, 2022 6.980 7.120 6.760 6.953 104,512 +0.04(+0.58%)
Sep 08, 2022 7.273 7.273 6.693 6.913 95,704 -0.39(-5.30%)
Sep 07, 2022 6.787 7.540 6.740 7.300 129,817 +0.55(+8.20%)
Sep 06, 2022 6.713 6.887 6.660 6.747 63,796 +0.00(+0.00%)
Sep 02, 2022 6.727 6.953 6.533 6.747 122,457 -0.02(-0.30%)
Sep 01, 2022 7.047 7.047 6.540 6.767 130,606 -0.40(-5.58%)
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%)
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.