Skip to main content

Focus Universal Inc (NQ: FCUV )

0.4100 -0.0350 (-7.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.030 2.070 1.990 2.020 59,145 +0.04(+2.02%)
May 05, 2023 1.850 2.030 1.810 1.980 58,063 +0.10(+5.32%)
May 04, 2023 1.730 1.925 1.690 1.880 68,196 +0.15(+8.67%)
May 03, 2023 1.750 1.780 1.702 1.730 38,952 -0.06(-3.62%)
May 02, 2023 1.880 1.880 1.720 1.795 32,607 -0.08(-4.52%)
May 01, 2023 2.160 2.200 1.860 1.880 57,762 -0.25(-11.74%)
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%)
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.