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

Focus Universal Inc (NQ: FCUV )

0.2235 +0.0073 (+3.38%)
Streaming Delayed Price Updated: 3:02 PM EDT, Oct 10, 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 (%)
Oct 09, 2024 0.2100 0.2400 0.2022 0.2162 196,084 +0.00(+0.37%)
Oct 08, 2024 0.2220 0.2271 0.2111 0.2154 183,363 -0.01(-6.23%)
Oct 07, 2024 0.2447 0.2374 0.2200 0.2297 213,902 -0.02(-6.13%)
Oct 04, 2024 0.2400 0.2486 0.2245 0.2447 113,651 +0.01(+2.73%)
Oct 03, 2024 0.2215 0.2497 0.2210 0.2382 195,860 -0.01(-2.78%)
Oct 02, 2024 0.2508 0.2578 0.2316 0.2450 113,597 -0.01(-2.31%)
Oct 01, 2024 0.2640 0.2650 0.2385 0.2508 204,943 -0.01(-5.00%)
Sep 30, 2024 0.2667 0.2702 0.2600 0.2640 152,679 -0.01(-4.00%)
Sep 27, 2024 0.2789 0.2895 0.2650 0.2750 456,504 -0.01(-1.79%)
Sep 26, 2024 0.2500 0.2820 0.2500 0.2800 597,485 +0.03(+12.00%)
Sep 25, 2024 0.2321 0.2646 0.2250 0.2500 1,661,096 +0.02(+6.66%)
Sep 24, 2024 0.3100 0.3200 0.2334 0.2344 2,831,374 -0.10(-28.97%)
Sep 23, 2024 0.3800 0.3800 0.3214 0.3300 1,707,787 -0.05(-12.58%)
Sep 20, 2024 0.3920 0.4000 0.3700 0.3775 2,033,506 -0.01(-3.21%)
Sep 19, 2024 0.3850 0.4199 0.3401 0.3900 6,352,008 +0.04(+11.11%)
Sep 18, 2024 0.3400 0.3700 0.3337 0.3510 555,926 +0.01(+3.20%)
Sep 17, 2024 0.3727 0.3727 0.3033 0.3401 376,113 -0.05(-12.48%)
Sep 16, 2024 0.3900 0.4161 0.3667 0.3886 1,109,929 -0.08(-17.32%)
Sep 13, 2024 0.4300 0.5489 0.4001 0.4700 2,097,997 +0.06(+15.56%)
Sep 12, 2024 0.3769 0.4200 0.3720 0.4067 369,972 +0.03(+9.03%)
Sep 11, 2024 0.3600 0.4050 0.3600 0.3730 437,793 -0.01(-1.32%)
Sep 10, 2024 0.3836 0.3872 0.3710 0.3780 406,840 +0.00(+0.53%)
Sep 09, 2024 0.3801 0.3899 0.3383 0.3760 485,552 +0.01(+1.65%)
Sep 06, 2024 0.3068 0.3818 0.3011 0.3699 1,704,413 +0.04(+10.45%)
Sep 05, 2024 0.3166 0.3367 0.2800 0.3349 1,401,357 -0.00(-1.21%)
Sep 04, 2024 0.2700 0.3394 0.2570 0.3390 2,660,353 +0.04(+11.96%)
Sep 03, 2024 0.2420 0.3100 0.2070 0.3028 7,129,067 +0.03(+12.61%)
Aug 30, 2024 0.3312 0.4554 0.2689 0.2689 316,841,440 +0.08(+41.45%)
Aug 29, 2024 0.1844 0.2080 0.1710 0.1901 7,522,360 +0.01(+2.76%)
Aug 28, 2024 0.1920 0.1960 0.1692 0.1850 490,348 +0.00(+0.93%)
Aug 27, 2024 0.1800 0.1950 0.1744 0.1833 292,130 -0.00(-1.45%)
Aug 26, 2024 0.1930 0.1995 0.1830 0.1860 2,246,145 -0.01(-2.62%)
Aug 23, 2024 0.1928 0.2000 0.1825 0.1910 166,569 +0.00(+1.60%)
Aug 22, 2024 0.1987 0.2070 0.1800 0.1880 116,058 -0.01(-5.95%)
Aug 21, 2024 0.1879 0.2010 0.1879 0.1999 35,138 +0.01(+3.25%)
Aug 20, 2024 0.2000 0.2000 0.1900 0.1936 16,571 -0.00(-0.21%)
Aug 19, 2024 0.2035 0.2035 0.1903 0.1940 32,732 -0.00(-0.41%)
Aug 16, 2024 0.2020 0.2089 0.1924 0.1948 10,971 -0.01(-3.33%)
Aug 15, 2024 0.1951 0.2199 0.1900 0.2015 20,869 -0.00(-2.14%)
Aug 14, 2024 0.2063 0.2098 0.1960 0.2059 19,698 +0.01(+5.59%)
Aug 13, 2024 0.2100 0.2244 0.1905 0.1950 28,391 -0.00(-1.52%)
Aug 12, 2024 0.2153 0.2347 0.1941 0.1980 84,350 +0.00(+0.05%)
Aug 09, 2024 0.2098 0.2098 0.1935 0.1979 13,123 -0.00(-1.20%)
Aug 08, 2024 0.2000 0.2004 0.1926 0.2003 50,983 -0.00(-1.43%)
Aug 07, 2024 0.2099 0.2099 0.1895 0.2032 24,010 -0.00(-0.20%)
Aug 06, 2024 0.1731 0.2097 0.1731 0.2036 44,851 +0.02(+13.81%)
Aug 05, 2024 0.2120 0.2120 0.1500 0.1789 142,178 -0.03(-12.77%)
Aug 02, 2024 0.2206 0.2354 0.2048 0.2051 43,511 -0.03(-11.25%)
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.