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 (%)
May 31, 2022 9.807 9.887 9.133 9.313 214,189 -0.41(-4.18%)
May 27, 2022 9.173 9.967 9.173 9.720 109,333 +0.61(+6.73%)
May 26, 2022 8.520 9.180 8.523 9.107 145,912 +0.73(+8.76%)
May 25, 2022 8.600 8.600 8.253 8.373 62,629 -0.23(-2.64%)
May 24, 2022 8.427 8.713 8.257 8.600 33,217 +0.12(+1.42%)
May 23, 2022 8.447 8.840 8.407 8.480 60,726 +0.17(+2.00%)
May 20, 2022 8.187 8.907 8.113 8.313 96,124 +0.23(+2.89%)
May 19, 2022 7.900 8.253 7.900 8.080 82,291 +0.11(+1.34%)
May 18, 2022 8.127 8.420 7.840 7.973 104,218 -0.03(-0.33%)
May 17, 2022 7.567 8.283 7.567 8.000 80,785 +0.61(+8.30%)
May 16, 2022 8.240 8.487 7.267 7.387 124,260 -0.74(-9.11%)
May 13, 2022 7.533 8.447 7.533 8.127 171,700 +0.71(+9.52%)
May 12, 2022 6.973 7.887 6.840 7.420 175,092 +0.32(+4.51%)
May 11, 2022 8.000 8.010 7.093 7.100 153,127 -0.39(-5.25%)
May 10, 2022 8.613 8.653 7.280 7.493 243,471 -1.06(-12.39%)
May 09, 2022 8.980 8.980 8.400 8.553 116,425 -0.55(-6.01%)
May 06, 2022 9.267 9.367 8.840 9.100 40,887 -0.26(-2.78%)
May 05, 2022 9.120 9.453 9.017 9.360 56,202 +0.21(+2.26%)
May 04, 2022 9.393 9.493 8.880 9.153 77,181 -0.09(-1.01%)
May 03, 2022 9.627 9.680 9.160 9.247 98,836 -0.35(-3.61%)
May 02, 2022 9.400 9.740 9.259 9.593 91,789 +0.01(+0.14%)
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%)
Apr 01, 2022 9.040 9.293 8.765 8.947 84,621 +0.01(+0.15%)
Mar 31, 2022 9.200 9.210 8.900 8.933 96,718 -0.39(-4.22%)
Mar 30, 2022 9.360 9.467 8.820 9.327 82,207 -0.12(-1.27%)
Mar 29, 2022 9.027 9.567 8.860 9.447 116,941 +0.41(+4.58%)
Mar 28, 2022 9.187 9.340 8.887 9.033 82,837 -0.22(-2.38%)
Mar 25, 2022 9.340 9.540 8.836 9.253 69,978 -0.05(-0.50%)
Mar 24, 2022 8.500 9.593 8.500 9.300 104,683 +0.50(+5.68%)
Mar 23, 2022 9.020 9.020 8.480 8.800 56,193 -0.14(-1.57%)
Mar 22, 2022 8.653 9.196 8.047 8.940 106,351 +0.29(+3.31%)
Mar 21, 2022 8.233 8.660 7.937 8.653 77,982 +0.43(+5.19%)
Mar 18, 2022 8.000 8.227 7.441 8.227 75,085 +0.29(+3.61%)
Mar 17, 2022 7.533 8.000 7.113 7.940 51,943 +0.48(+6.43%)
Mar 16, 2022 7.127 7.833 6.700 7.460 164,791 +0.81(+12.12%)
Mar 15, 2022 6.573 7.147 6.467 6.653 26,884 +0.27(+4.28%)
Mar 14, 2022 6.053 6.743 6.053 6.380 133,779 +0.05(+0.74%)
Mar 11, 2022 5.973 6.400 5.973 6.333 19,620 -0.10(-1.55%)
Mar 10, 2022 6.140 6.433 5.953 6.433 35,779 +0.10(+1.58%)
Mar 09, 2022 5.920 6.333 5.860 6.333 48,261 +0.34(+5.67%)
Mar 08, 2022 6.000 6.300 5.740 5.993 58,935 -0.07(-1.21%)
Mar 07, 2022 6.573 6.660 5.987 6.067 58,548 -0.58(-8.73%)
Mar 04, 2022 6.540 7.253 6.540 6.647 42,291 -0.19(-2.83%)
Mar 03, 2022 6.033 7.147 6.034 6.840 56,851 +0.61(+9.85%)
Mar 02, 2022 6.027 6.320 5.933 6.227 41,491 +0.39(+6.62%)
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.