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 (%)
Nov 30, 2022 7.187 7.480 7.127 7.327 60,844 +0.26(+3.68%)
Nov 29, 2022 7.453 7.501 7.000 7.067 21,427 -0.25(-3.46%)
Nov 28, 2022 7.680 7.977 7.207 7.320 46,060 -0.57(-7.19%)
Nov 25, 2022 7.973 8.127 7.840 7.887 5,119 -0.09(-1.17%)
Nov 23, 2022 7.853 8.333 7.853 7.980 36,687 +0.23(+2.92%)
Nov 22, 2022 7.840 7.840 7.547 7.753 27,820 -0.04(-0.51%)
Nov 21, 2022 7.853 8.020 7.760 7.793 59,188 -0.02(-0.26%)
Nov 18, 2022 8.207 8.247 7.667 7.813 85,239 -0.17(-2.13%)
Nov 17, 2022 7.800 8.242 7.680 7.983 49,438 +0.08(+1.05%)
Nov 16, 2022 8.387 8.387 7.808 7.900 38,461 -0.60(-7.06%)
Nov 15, 2022 8.467 8.860 8.136 8.500 38,101 -0.07(-0.86%)
Nov 14, 2022 8.600 9.205 8.573 8.573 88,849 -0.42(-4.67%)
Nov 11, 2022 8.600 9.493 8.600 8.993 118,455 +0.51(+6.05%)
Nov 10, 2022 8.280 9.600 8.063 8.480 184,558 +0.51(+6.35%)
Nov 09, 2022 8.107 8.507 7.903 7.973 65,287 -0.25(-3.08%)
Nov 08, 2022 7.453 8.527 7.453 8.227 107,530 +0.70(+9.30%)
Nov 07, 2022 7.480 7.687 6.684 7.527 81,276 +0.05(+0.62%)
Nov 04, 2022 6.860 7.527 6.397 7.480 68,506 +0.81(+12.20%)
Nov 03, 2022 6.527 6.813 6.527 6.667 22,365 +0.07(+1.01%)
Nov 02, 2022 6.613 6.667 6.400 6.600 48,487 -0.01(-0.20%)
Nov 01, 2022 6.860 6.860 6.540 6.613 30,979 -0.17(-2.55%)
Oct 31, 2022 6.633 6.833 6.563 6.787 59,053 +0.07(+1.09%)
Oct 28, 2022 6.567 6.817 6.513 6.713 78,856 +0.18(+2.76%)
Oct 27, 2022 6.553 6.660 6.453 6.533 38,266 +0.05(+0.72%)
Oct 26, 2022 6.593 6.747 6.433 6.487 54,990 -0.08(-1.22%)
Oct 25, 2022 6.360 6.600 6.233 6.567 90,801 +0.27(+4.23%)
Oct 24, 2022 6.393 6.467 6.207 6.300 37,098 -0.09(-1.36%)
Oct 21, 2022 6.420 6.480 6.240 6.387 45,093 +0.05(+0.74%)
Oct 20, 2022 6.507 6.507 6.227 6.340 50,004 -0.10(-1.55%)
Oct 19, 2022 6.293 6.520 6.267 6.440 27,723 +0.19(+2.99%)
Oct 18, 2022 6.207 6.387 6.153 6.253 37,051 +0.09(+1.41%)
Oct 17, 2022 6.080 6.243 5.973 6.167 50,764 +0.22(+3.70%)
Oct 14, 2022 6.394 6.394 5.880 5.947 32,385 -0.15(-2.41%)
Oct 13, 2022 5.887 6.187 5.780 6.093 37,951 +0.06(+0.99%)
Oct 12, 2022 6.000 6.280 5.960 6.033 29,436 +0.11(+1.80%)
Oct 11, 2022 5.853 6.007 5.700 5.927 65,430 +0.12(+2.07%)
Oct 10, 2022 6.180 6.180 5.773 5.807 37,467 -0.32(-5.22%)
Oct 07, 2022 6.327 6.567 6.100 6.127 54,468 -0.21(-3.26%)
Oct 06, 2022 6.533 6.600 6.080 6.333 86,469 -0.21(-3.26%)
Oct 05, 2022 6.600 6.600 6.427 6.547 58,866 -0.03(-0.51%)
Oct 04, 2022 6.527 6.620 6.367 6.580 88,885 +0.21(+3.24%)
Oct 03, 2022 6.407 6.493 6.267 6.373 72,361 +0.12(+1.92%)
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%)
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.