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

Focus Universal Inc (NQ: FCUV )

0.2830 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Apr 28, 2023 1.910 2.170 1.910 2.130 271,652 +0.20(+10.36%)
Apr 27, 2023 1.650 1.950 1.600 1.930 176,742 +0.29(+17.68%)
Apr 26, 2023 1.580 1.710 1.580 1.640 77,866 +0.03(+1.86%)
Apr 25, 2023 1.620 1.690 1.550 1.610 71,288 -0.04(-2.42%)
Apr 24, 2023 1.640 1.700 1.565 1.650 60,199 +0.06(+3.77%)
Apr 21, 2023 1.730 1.780 1.560 1.590 61,932 -0.16(-9.14%)
Apr 20, 2023 1.680 1.780 1.660 1.750 33,783 +0.01(+0.57%)
Apr 19, 2023 1.770 1.790 1.730 1.740 50,656 -0.03(-1.69%)
Apr 18, 2023 1.820 1.870 1.770 1.770 92,535 -0.05(-2.75%)
Apr 17, 2023 1.820 1.860 1.790 1.820 129,528 +0.00(+0.00%)
Apr 14, 2023 1.950 2.035 1.810 1.820 145,978 -0.15(-7.61%)
Apr 13, 2023 1.840 2.010 1.800 1.970 89,178 +0.11(+5.91%)
Apr 12, 2023 1.850 1.980 1.800 1.860 340,554 -0.01(-0.53%)
Apr 11, 2023 1.860 1.960 1.810 1.870 142,863 +0.01(+0.54%)
Apr 10, 2023 2.050 2.080 1.750 1.860 344,442 -0.22(-10.58%)
Apr 06, 2023 2.050 2.170 2.000 2.080 221,881 +0.04(+2.21%)
Apr 05, 2023 2.150 2.220 1.920 2.035 225,389 -0.11(-5.35%)
Apr 04, 2023 2.480 2.480 2.110 2.150 100,492 -0.31(-12.60%)
Apr 03, 2023 2.570 2.570 2.360 2.460 55,649 -0.04(-1.60%)
Mar 31, 2023 2.380 2.530 2.290 2.500 127,284 +0.13(+5.71%)
Mar 30, 2023 2.500 2.500 2.270 2.365 52,730 -0.06(-2.67%)
Mar 29, 2023 2.730 2.730 2.350 2.430 76,359 -0.31(-11.31%)
Mar 28, 2023 2.800 2.920 2.690 2.740 39,916 +0.00(+0.00%)
Mar 27, 2023 2.950 2.950 2.560 2.740 42,033 -0.19(-6.48%)
Mar 24, 2023 3.000 3.270 2.690 2.930 135,120 -0.02(-0.57%)
Mar 23, 2023 2.533 2.953 2.533 2.947 154,524 +0.39(+15.10%)
Mar 22, 2023 2.600 2.780 2.553 2.560 113,800 -0.04(-1.54%)
Mar 21, 2023 2.580 2.633 2.362 2.600 191,490 +0.06(+2.36%)
Mar 20, 2023 2.593 2.673 2.447 2.540 120,091 -0.05(-2.06%)
Mar 17, 2023 2.947 3.073 2.573 2.593 195,717 -0.36(-12.19%)
Mar 16, 2023 2.995 3.063 2.873 2.953 48,921 -0.01(-0.45%)
Mar 15, 2023 3.107 3.153 2.840 2.967 72,306 -0.21(-6.51%)
Mar 14, 2023 3.120 3.360 3.120 3.173 58,654 +0.07(+2.37%)
Mar 13, 2023 3.273 3.400 3.093 3.100 71,182 -0.08(-2.52%)
Mar 10, 2023 3.787 3.930 3.127 3.180 76,225 -0.61(-16.02%)
Mar 09, 2023 4.240 4.240 3.740 3.787 90,922 -0.26(-6.43%)
Mar 08, 2023 4.073 4.267 3.927 4.047 63,028 -0.06(-1.46%)
Mar 07, 2023 3.687 4.333 3.507 4.107 163,870 +0.53(+14.71%)
Mar 06, 2023 3.593 3.657 3.387 3.580 29,335 +0.02(+0.56%)
Mar 03, 2023 3.467 3.613 3.400 3.560 37,984 +0.23(+6.80%)
Mar 02, 2023 3.253 3.480 3.233 3.333 89,827 +0.06(+1.83%)
Mar 01, 2023 3.433 3.457 3.267 3.273 59,343 -0.09(-2.77%)
Feb 28, 2023 3.427 3.510 3.340 3.367 59,407 -0.05(-1.56%)
Feb 27, 2023 3.513 3.713 3.340 3.420 73,339 -0.02(-0.58%)
Feb 24, 2023 3.607 3.733 3.433 3.440 39,750 -0.27(-7.36%)
Feb 23, 2023 3.760 3.863 3.640 3.713 20,355 +0.01(+0.36%)
Feb 22, 2023 3.773 3.833 3.600 3.700 78,591 +0.03(+0.91%)
Feb 21, 2023 3.767 3.858 3.553 3.667 113,292 -0.16(-4.18%)
Feb 17, 2023 3.880 3.907 3.687 3.827 67,986 +0.01(+0.35%)
Feb 16, 2023 4.073 4.073 3.740 3.813 78,900 -0.26(-6.38%)
Feb 15, 2023 4.047 4.153 3.913 4.073 39,390 +0.07(+1.66%)
Feb 14, 2023 3.900 4.317 3.900 4.007 36,126 -0.02(-0.50%)
Feb 13, 2023 3.960 4.123 3.927 4.027 21,372 +0.09(+2.37%)
Feb 10, 2023 3.920 4.040 3.867 3.933 54,394 +0.00(+0.00%)
Feb 09, 2023 4.073 4.117 3.893 3.933 107,128 +0.03(+0.85%)
Feb 08, 2023 4.193 4.227 3.893 3.900 100,530 -0.21(-5.19%)
Feb 07, 2023 4.133 4.360 3.847 4.113 152,272 -0.02(-0.48%)
Feb 06, 2023 4.387 4.387 4.067 4.133 47,146 -0.29(-6.63%)
Feb 03, 2023 4.733 4.967 4.413 4.427 95,029 -0.29(-6.08%)
Feb 02, 2023 4.493 5.140 4.407 4.713 178,971 +0.31(+7.12%)
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.