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

Focus Universal Inc (NQ: FCUV )

0.2801 +0.0026 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 1.480 1.500 1.440 1.460 12,277 -0.02(-1.35%)
Dec 28, 2023 1.500 1.510 1.400 1.480 15,841 +0.04(+2.78%)
Dec 27, 2023 1.430 1.510 1.430 1.440 31,980 +0.07(+5.11%)
Dec 26, 2023 1.490 1.510 1.360 1.370 50,295 -0.12(-8.05%)
Dec 22, 2023 1.500 1.527 1.490 1.490 26,887 +0.01(+1.02%)
Dec 21, 2023 1.480 1.527 1.435 1.475 109,061 -0.01(-1.01%)
Dec 20, 2023 1.450 1.490 1.450 1.490 7,741 +0.00(+0.00%)
Dec 19, 2023 1.430 1.540 1.430 1.490 27,173 +0.04(+2.76%)
Dec 18, 2023 1.480 1.500 1.404 1.450 18,692 +0.00(+0.00%)
Dec 15, 2023 1.490 1.600 1.450 1.450 32,881 -0.07(-4.61%)
Dec 14, 2023 1.570 1.570 1.420 1.520 23,406 +0.09(+6.29%)
Dec 13, 2023 1.480 1.500 1.375 1.430 24,759 -0.03(-2.05%)
Dec 12, 2023 1.480 1.560 1.450 1.460 36,619 -0.04(-2.67%)
Dec 11, 2023 1.490 1.520 1.480 1.500 26,410 -0.02(-1.32%)
Dec 08, 2023 1.450 1.550 1.450 1.520 29,343 +0.05(+3.40%)
Dec 07, 2023 1.500 1.500 1.400 1.470 5,593 -0.03(-2.00%)
Dec 06, 2023 1.490 1.540 1.400 1.500 88,112 +0.02(+1.35%)
Dec 05, 2023 1.490 1.500 1.445 1.480 7,249 +0.00(+0.00%)
Dec 04, 2023 1.430 1.500 1.400 1.480 34,025 -0.01(-0.67%)
Dec 01, 2023 1.475 1.510 1.400 1.490 25,182 -0.03(-1.97%)
Nov 30, 2023 1.721 1.721 1.350 1.520 83,297 -0.02(-1.30%)
Nov 29, 2023 1.610 1.610 1.520 1.540 31,921 -0.03(-1.91%)
Nov 28, 2023 1.630 1.700 1.540 1.570 69,893 -0.06(-3.68%)
Nov 27, 2023 1.595 1.730 1.595 1.630 21,985 +0.01(+0.62%)
Nov 24, 2023 1.530 1.620 1.530 1.620 10,661 +0.03(+1.89%)
Nov 22, 2023 1.590 1.600 1.560 1.590 9,879 -0.03(-1.85%)
Nov 21, 2023 1.680 1.710 1.575 1.620 11,166 -0.01(-0.61%)
Nov 20, 2023 1.620 1.650 1.511 1.630 18,473 +0.00(+0.00%)
Nov 17, 2023 1.650 1.651 1.600 1.630 2,460 +0.01(+0.62%)
Nov 16, 2023 1.636 1.636 1.570 1.620 29,371 +0.00(+0.00%)
Nov 15, 2023 1.700 1.700 1.587 1.620 13,735 -0.11(-6.36%)
Nov 14, 2023 1.580 1.870 1.510 1.730 89,728 +0.10(+6.13%)
Nov 13, 2023 1.620 1.670 1.580 1.630 11,365 +0.01(+0.62%)
Nov 10, 2023 1.687 1.687 1.560 1.620 19,131 -0.11(-6.36%)
Nov 09, 2023 1.759 1.759 1.700 1.730 1,587 +0.05(+2.98%)
Nov 08, 2023 1.670 1.720 1.650 1.680 2,946 +0.01(+0.60%)
Nov 07, 2023 1.730 1.730 1.670 1.670 6,063 -0.06(-3.47%)
Nov 06, 2023 1.770 1.780 1.700 1.730 16,188 +0.01(+0.58%)
Nov 03, 2023 1.720 1.790 1.710 1.720 5,554 -0.05(-2.82%)
Nov 02, 2023 1.780 1.780 1.760 1.770 3,095 +0.07(+4.12%)
Nov 01, 2023 1.710 1.710 1.680 1.700 8,040 -0.08(-4.49%)
Oct 31, 2023 1.660 1.780 1.660 1.780 3,116 -0.01(-0.56%)
Oct 30, 2023 1.720 1.800 1.720 1.790 4,381 +0.09(+5.29%)
Oct 27, 2023 1.725 1.740 1.665 1.700 19,297 -0.07(-3.95%)
Oct 26, 2023 1.660 1.770 1.660 1.770 35,727 +0.03(+1.72%)
Oct 25, 2023 1.720 1.747 1.720 1.740 5,550 -0.02(-1.14%)
Oct 24, 2023 1.810 1.930 1.700 1.760 33,328 -0.08(-4.35%)
Oct 23, 2023 1.860 1.860 1.810 1.840 6,239 +0.01(+0.55%)
Oct 20, 2023 1.830 1.840 1.800 1.830 11,662 -0.06(-3.17%)
Oct 19, 2023 1.890 1.958 1.890 1.890 12,366 -0.06(-3.08%)
Oct 18, 2023 2.160 2.230 1.930 1.950 40,954 -0.22(-10.14%)
Oct 17, 2023 2.210 2.380 1.970 2.170 22,284 +0.04(+1.88%)
Oct 16, 2023 1.940 2.300 1.931 2.130 17,579 +0.19(+9.79%)
Oct 13, 2023 2.010 2.060 1.940 1.940 14,410 -0.11(-5.37%)
Oct 12, 2023 2.000 2.060 1.980 2.050 23,120 +0.05(+2.50%)
Oct 11, 2023 2.100 2.140 1.960 2.000 34,440 -0.10(-4.76%)
Oct 10, 2023 2.040 2.100 1.843 2.100 10,200 +0.12(+6.06%)
Oct 09, 2023 1.798 1.990 1.798 1.980 5,758 -0.01(-0.50%)
Oct 06, 2023 1.890 1.990 1.890 1.990 2,673 +0.08(+4.19%)
Oct 05, 2023 1.960 2.020 1.900 1.910 24,952 -0.06(-3.05%)
Oct 04, 2023 1.830 1.980 1.770 1.970 23,236 +0.16(+8.84%)
Oct 03, 2023 1.860 1.970 1.730 1.810 63,455 -0.14(-7.18%)
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.