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

Focus Universal Inc (NQ: FCUV )

0.2550 +0.0150 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 20, 2024 0.2432 0.2504 0.2300 0.2400 142,240 -0.00(-1.32%)
Nov 19, 2024 0.2500 0.2600 0.2302 0.2432 271,146 +0.01(+2.62%)
Nov 18, 2024 0.2300 0.2491 0.2300 0.2370 107,402 +0.00(+1.28%)
Nov 15, 2024 0.2490 0.2490 0.2303 0.2340 48,452 -0.01(-3.31%)
Nov 14, 2024 0.2332 0.2496 0.2325 0.2420 66,616 +0.01(+3.77%)
Nov 13, 2024 0.2350 0.2500 0.2325 0.2332 105,607 -0.02(-6.16%)
Nov 12, 2024 0.2370 0.2494 0.2308 0.2485 105,743 +0.01(+4.85%)
Nov 11, 2024 0.2407 0.2499 0.2300 0.2370 244,252 -0.01(-4.51%)
Nov 08, 2024 0.2525 0.2525 0.2370 0.2482 86,446 +0.00(+1.51%)
Nov 07, 2024 0.2550 0.2600 0.2370 0.2445 151,199 -0.00(-0.37%)
Nov 06, 2024 0.2430 0.2649 0.2300 0.2454 123,092 +0.00(+1.83%)
Nov 05, 2024 0.2421 0.2565 0.2314 0.2410 102,928 -0.00(-0.45%)
Nov 04, 2024 0.2455 0.2679 0.2370 0.2421 103,396 -0.00(-1.38%)
Nov 01, 2024 0.2690 0.2690 0.2300 0.2455 197,457 -0.01(-4.51%)
Oct 31, 2024 0.2631 0.2800 0.2509 0.2571 42,810 -0.01(-2.28%)
Oct 30, 2024 0.2600 0.2698 0.2471 0.2631 120,035 +0.00(+0.46%)
Oct 29, 2024 0.2530 0.2790 0.2407 0.2619 137,971 +0.01(+2.63%)
Oct 28, 2024 0.2512 0.2698 0.2511 0.2552 77,723 +0.00(+1.59%)
Oct 25, 2024 0.2570 0.2630 0.2414 0.2512 114,040 -0.01(-2.26%)
Oct 24, 2024 0.2720 0.2720 0.2308 0.2570 78,270 -0.00(-0.70%)
Oct 23, 2024 0.2700 0.2776 0.2508 0.2588 46,060 -0.00(-1.86%)
Oct 22, 2024 0.2800 0.2800 0.2589 0.2637 124,900 -0.01(-3.76%)
Oct 21, 2024 0.2900 0.2900 0.2625 0.2740 90,840 -0.00(-1.08%)
Oct 18, 2024 0.2637 0.2990 0.2637 0.2770 367,911 +0.02(+7.36%)
Oct 17, 2024 0.2750 0.2750 0.2500 0.2580 250,589 -0.02(-7.86%)
Oct 16, 2024 0.2200 0.2845 0.2200 0.2800 717,265 +0.05(+21.79%)
Oct 15, 2024 0.2290 0.2460 0.2213 0.2299 406,146 +0.01(+5.46%)
Oct 14, 2024 0.2123 0.2300 0.2112 0.2180 121,958 +0.01(+2.68%)
Oct 11, 2024 0.2254 0.2299 0.2123 0.2123 124,624 -0.01(-5.98%)
Oct 10, 2024 0.2162 0.2273 0.2050 0.2258 122,084 +0.01(+4.44%)
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 0.2360 0.2486 0.2245 0.2447 113,927 +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 0.3058 0.3200 0.2334 0.2344 2,830,505 -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%)
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.