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 (%)
Aug 31, 2023 1.760 1.870 1.741 1.850 71,699 +0.06(+3.35%)
Aug 30, 2023 1.770 1.870 1.770 1.790 17,354 +0.01(+0.56%)
Aug 29, 2023 1.840 1.840 1.760 1.780 6,395 -0.01(-0.56%)
Aug 28, 2023 1.800 1.925 1.765 1.790 7,764 +0.04(+2.29%)
Aug 25, 2023 1.900 1.910 1.701 1.750 14,229 -0.16(-8.38%)
Aug 24, 2023 1.950 1.950 1.800 1.910 10,808 -0.06(-3.05%)
Aug 23, 2023 1.940 1.980 1.901 1.970 12,929 +0.05(+2.60%)
Aug 22, 2023 1.880 1.960 1.810 1.920 17,002 +0.12(+6.67%)
Aug 21, 2023 1.810 1.850 1.710 1.800 30,011 +0.01(+0.56%)
Aug 18, 2023 1.716 1.850 1.716 1.790 6,607 +0.01(+0.56%)
Aug 17, 2023 1.780 1.820 1.730 1.780 6,418 -0.02(-1.11%)
Aug 16, 2023 1.710 1.830 1.710 1.800 18,831 +0.03(+1.69%)
Aug 15, 2023 1.710 1.780 1.710 1.770 3,516 +0.01(+0.57%)
Aug 14, 2023 1.740 1.780 1.720 1.760 20,675 +0.00(+0.00%)
Aug 11, 2023 1.700 1.770 1.681 1.760 12,913 +0.02(+1.15%)
Aug 10, 2023 1.720 1.800 1.681 1.740 20,100 -0.01(-0.57%)
Aug 09, 2023 1.730 1.760 1.707 1.750 34,924 +0.01(+0.57%)
Aug 08, 2023 1.710 1.770 1.710 1.740 48,312 -0.01(-0.57%)
Aug 07, 2023 1.730 1.760 1.682 1.750 27,154 +0.00(+0.00%)
Aug 04, 2023 1.740 1.770 1.690 1.750 19,130 +0.00(+0.00%)
Aug 03, 2023 1.740 1.790 1.680 1.750 14,385 +0.00(+0.00%)
Aug 02, 2023 1.790 1.790 1.720 1.750 22,118 -0.08(-4.37%)
Aug 01, 2023 1.780 1.870 1.750 1.830 9,941 +0.03(+1.67%)
Jul 31, 2023 1.740 1.850 1.730 1.800 22,542 +0.05(+2.86%)
Jul 28, 2023 1.700 1.790 1.690 1.750 21,582 +0.06(+3.55%)
Jul 27, 2023 1.750 1.750 1.671 1.690 17,563 -0.04(-2.31%)
Jul 26, 2023 1.700 1.750 1.700 1.730 13,606 +0.01(+0.58%)
Jul 25, 2023 1.690 1.790 1.690 1.720 15,058 +0.01(+0.58%)
Jul 24, 2023 1.680 1.750 1.670 1.710 28,050 +0.03(+1.79%)
Jul 21, 2023 1.730 1.730 1.670 1.680 14,712 -0.05(-2.89%)
Jul 20, 2023 1.680 1.750 1.640 1.730 27,337 +0.03(+1.76%)
Jul 19, 2023 1.650 1.730 1.650 1.700 11,425 +0.03(+1.80%)
Jul 18, 2023 1.720 1.820 1.660 1.670 18,821 -0.02(-1.18%)
Jul 17, 2023 1.700 1.785 1.601 1.690 23,660 -0.02(-1.17%)
Jul 14, 2023 1.770 1.810 1.680 1.710 11,310 -0.09(-5.00%)
Jul 13, 2023 1.740 1.840 1.725 1.800 32,071 +0.09(+5.26%)
Jul 12, 2023 1.700 1.740 1.700 1.710 20,990 +0.01(+0.59%)
Jul 11, 2023 1.670 1.740 1.645 1.700 45,107 +0.04(+2.41%)
Jul 10, 2023 1.600 1.690 1.600 1.660 51,008 +0.03(+1.84%)
Jul 07, 2023 1.490 1.660 1.490 1.630 95,956 +0.13(+8.67%)
Jul 06, 2023 1.500 1.530 1.480 1.500 36,671 -0.04(-2.60%)
Jul 05, 2023 1.510 1.560 1.500 1.540 27,254 -0.01(-0.65%)
Jul 03, 2023 1.510 1.580 1.510 1.550 17,145 +0.02(+1.31%)
Jun 30, 2023 1.550 1.570 1.490 1.530 116,092 -0.02(-1.29%)
Jun 29, 2023 1.570 1.590 1.527 1.550 27,668 +0.05(+3.33%)
Jun 28, 2023 1.450 1.530 1.450 1.500 174,279 +0.01(+0.67%)
Jun 27, 2023 1.560 1.565 1.480 1.490 68,747 +0.01(+0.68%)
Jun 26, 2023 1.440 1.510 1.400 1.480 367,881 +0.03(+2.07%)
Jun 23, 2023 1.610 1.610 1.450 1.450 2,900,267 -0.11(-7.05%)
Jun 22, 2023 1.500 1.570 1.480 1.560 76,731 +0.07(+4.70%)
Jun 21, 2023 1.510 1.570 1.490 1.490 59,604 -0.04(-2.93%)
Jun 20, 2023 1.600 1.600 1.530 1.535 44,297 -0.07(-4.06%)
Jun 16, 2023 1.760 1.760 1.485 1.600 698,162 -0.09(-5.33%)
Jun 15, 2023 1.660 1.690 1.651 1.690 44,268 +0.02(+1.50%)
Jun 14, 2023 1.830 2.000 1.660 1.665 66,544 -0.19(-10.00%)
Jun 13, 2023 1.860 1.860 1.700 1.850 97,200 -0.02(-1.07%)
Jun 12, 2023 1.520 1.920 1.520 1.870 117,697 +0.33(+21.43%)
Jun 09, 2023 1.560 1.620 1.500 1.540 74,303 -0.05(-3.14%)
Jun 08, 2023 1.490 1.670 1.490 1.590 147,001 +0.09(+6.00%)
Jun 07, 2023 1.520 1.580 1.500 1.500 137,530 +0.00(+0.00%)
Jun 06, 2023 1.510 1.630 1.480 1.500 111,362 -0.01(-0.66%)
Jun 05, 2023 1.540 1.590 1.480 1.510 113,320 -0.07(-4.43%)
Jun 02, 2023 1.630 1.630 1.550 1.580 40,305 -0.01(-0.63%)
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.