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

Focus Universal Inc (NQ: FCUV )

0.3097 -0.0002 (-0.06%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Dec 31, 2021 6.227 6.360 5.907 5.907 70,767 -0.35(-5.54%)
Dec 30, 2021 6.247 6.733 6.247 6.253 68,185 -0.08(-1.26%)
Dec 29, 2021 6.667 6.733 6.233 6.333 104,173 -0.41(-6.03%)
Dec 28, 2021 7.133 7.133 6.687 6.740 84,418 -0.50(-6.91%)
Dec 27, 2021 6.713 7.247 6.713 7.240 99,879 +0.51(+7.63%)
Dec 23, 2021 6.800 7.287 6.687 6.727 83,704 -0.05(-0.69%)
Dec 22, 2021 7.087 7.267 6.713 6.773 110,376 -0.57(-7.72%)
Dec 21, 2021 7.120 7.487 7.120 7.340 233,262 +0.28(+3.97%)
Dec 20, 2021 7.060 7.980 7.013 7.060 346,731 -0.93(-11.68%)
Dec 17, 2021 8.520 9.053 7.873 7.993 1,576,692 -0.70(-8.05%)
Dec 16, 2021 9.020 9.333 8.500 8.693 401,932 -0.47(-5.09%)
Dec 15, 2021 8.413 9.177 8.333 9.160 424,909 +0.48(+5.53%)
Dec 14, 2021 7.933 9.293 7.853 8.680 438,576 +0.67(+8.32%)
Dec 13, 2021 10.16 10.33 8.007 8.013 335,265 -1.99(-19.92%)
Dec 10, 2021 9.593 10.35 9.593 10.01 362,422 +0.43(+4.53%)
Dec 09, 2021 9.300 9.653 9.180 9.573 190,870 +0.39(+4.21%)
Dec 08, 2021 9.000 9.533 8.953 9.187 344,001 +0.28(+3.14%)
Dec 07, 2021 8.847 9.107 8.600 8.907 161,704 -0.06(-0.67%)
Dec 06, 2021 7.673 9.167 7.640 8.967 413,416 +0.91(+11.25%)
Dec 03, 2021 7.973 8.976 7.593 8.060 382,816 +0.09(+1.09%)
Dec 02, 2021 8.067 8.067 7.552 7.973 155,353 -0.19(-2.37%)
Dec 01, 2021 7.713 8.260 7.573 8.167 365,746 +0.42(+5.42%)
Nov 30, 2021 7.080 7.753 6.840 7.747 204,772 +0.55(+7.69%)
Nov 29, 2021 6.540 7.220 6.413 7.193 219,580 +0.65(+9.88%)
Nov 26, 2021 6.000 6.567 5.866 6.547 50,829 +0.42(+6.86%)
Nov 24, 2021 6.000 6.364 6.000 6.127 110,784 +0.07(+1.21%)
Nov 23, 2021 6.833 7.193 6.033 6.053 318,268 -1.04(-14.66%)
Nov 22, 2021 6.653 7.567 6.433 7.093 1,352,374 +0.54(+8.24%)
Nov 19, 2021 5.967 6.640 5.953 6.553 779,787 +0.59(+9.83%)
Nov 18, 2021 5.907 6.013 5.920 5.967 493,657 +0.03(+0.45%)
Nov 17, 2021 5.873 6.513 5.647 5.940 1,094,308 +0.07(+1.14%)
Nov 16, 2021 5.340 5.960 5.253 5.873 298,884 +0.54(+10.13%)
Nov 15, 2021 5.767 6.117 5.273 5.333 193,713 -0.55(-9.40%)
Nov 12, 2021 6.080 6.200 5.520 5.887 450,457 -0.21(-3.39%)
Nov 11, 2021 5.480 6.987 5.426 6.093 2,168,557 +0.55(+9.99%)
Nov 10, 2021 5.360 5.560 5.540 83,314 +0.01(+0.24%)
Nov 09, 2021 5.200 5.667 5.160 5.527 443,862 +0.27(+5.20%)
Nov 08, 2021 5.153 5.307 5.147 5.253 84,355 +0.08(+1.55%)
Nov 05, 2021 5.300 5.300 5.147 5.173 49,140 -0.11(-2.02%)
Nov 04, 2021 5.200 5.400 5.140 5.280 196,980 +0.10(+1.93%)
Nov 03, 2021 5.100 5.240 5.080 5.180 39,768 -0.01(-0.26%)
Nov 02, 2021 5.180 5.227 5.053 5.193 86,010 -0.05(-0.89%)
Nov 01, 2021 5.020 5.269 5.013 5.240 153,714 +0.22(+4.38%)
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%)
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.