Indicators

Focus Universal Inc (NQ: FCUV )

0.2945 -0.0038 (-1.27%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.660	9.967	9.287	9.580	168,829	+0.03(+0.28%)
Apr 28, 2022	9.433	9.867	8.962	9.553	218,644	+0.11(+1.20%)
Apr 27, 2022	9.000	9.733	8.807	9.440	119,538	+0.43(+4.81%)
Apr 26, 2022	9.040	9.327	8.507	9.007	84,471	-0.10(-1.10%)
Apr 25, 2022	8.440	9.107	8.200	9.107	100,842	+0.35(+3.96%)
Apr 22, 2022	8.213	8.820	8.167	8.760	69,292	+0.23(+2.74%)
Apr 21, 2022	8.920	9.100	8.413	8.527	75,880	-0.25(-2.89%)
Apr 20, 2022	8.513	9.227	8.317	8.780	108,522	+0.41(+4.94%)
Apr 19, 2022	8.140	8.800	7.940	8.367	86,328	+0.00(+0.00%)
Apr 18, 2022	7.973	8.453	7.840	8.367	169,914	+0.43(+5.37%)
Apr 14, 2022	8.160	8.173	7.800	7.940	87,183	-0.15(-1.89%)
Apr 13, 2022	7.720	8.413	7.333	8.093	112,927	+0.15(+1.93%)
Apr 12, 2022	7.240	8.107	7.187	7.940	132,655	+0.65(+8.87%)
Apr 11, 2022	7.260	7.613	6.893	7.293	100,026	-0.14(-1.88%)
Apr 08, 2022	7.287	7.787	7.287	7.433	164,484	+0.08(+1.09%)
Apr 07, 2022	8.673	8.727	7.260	7.353	377,850	-1.51(-17.01%)
Apr 06, 2022	9.400	9.647	8.800	8.860	128,209	-0.83(-8.53%)
Apr 05, 2022	9.233	9.820	9.033	9.687	115,635	+0.31(+3.27%)
Apr 04, 2022	9.020	9.507	8.953	9.380	80,830	+0.43(+4.84%)

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.