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

Focus Universal Inc (NQ: FCUV )

0.2800 +0.0025 (+0.90%)
Streaming Delayed Price Updated: 1:09 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 (%)
Apr 18, 2024 0.2694 0.3270 0.2600 0.2775 706,418 -0.01(-1.94%)
Apr 17, 2024 0.2500 0.4999 0.2500 0.2830 4,992,901 +0.03(+13.20%)
Apr 16, 2024 0.2696 0.3297 0.2495 0.2500 115,887 -0.04(-13.79%)
Apr 15, 2024 0.3045 0.3489 0.2350 0.2900 116,571 +0.00(+0.00%)
Apr 12, 2024 0.3100 0.3248 0.2700 0.2900 88,092 -0.01(-3.33%)
Apr 11, 2024 0.3104 0.3249 0.2502 0.3000 268,111 -0.02(-6.25%)
Apr 10, 2024 0.3175 0.3441 0.2700 0.3200 167,132 -0.02(-6.27%)
Apr 09, 2024 0.2815 0.3600 0.2587 0.3414 2,155,462 -0.01(-2.35%)
Apr 08, 2024 0.3639 0.3997 0.3000 0.3496 139,283 +0.02(+5.91%)
Apr 05, 2024 0.3940 0.3999 0.3301 0.3301 237,260 -0.07(-17.45%)
Apr 04, 2024 0.4189 0.4189 0.3800 0.3999 19,900 -0.00(-0.72%)
Apr 03, 2024 0.4120 0.4190 0.4000 0.4028 13,045 -0.01(-2.66%)
Apr 02, 2024 0.4285 0.4294 0.3800 0.4138 55,307 -0.01(-3.30%)
Apr 01, 2024 0.4487 0.4680 0.4053 0.4279 27,348 +0.02(+4.37%)
Mar 28, 2024 0.4677 0.4914 0.4025 0.4100 32,630 -0.04(-7.87%)
Mar 27, 2024 0.4350 0.5271 0.4105 0.4450 15,825 +0.04(+9.12%)
Mar 26, 2024 0.4563 0.4791 0.4030 0.4078 82,523 -0.05(-10.61%)
Mar 25, 2024 0.5400 0.5778 0.4400 0.4562 145,538 -0.11(-19.54%)
Mar 22, 2024 0.5300 0.5733 0.5135 0.5670 23,767 +0.03(+4.98%)
Mar 21, 2024 0.5560 0.5870 0.5401 0.5401 22,368 -0.03(-5.01%)
Mar 20, 2024 0.5932 0.6000 0.5280 0.5686 15,120 +0.00(+0.64%)
Mar 19, 2024 0.5410 0.5899 0.5410 0.5650 18,988 +0.03(+6.46%)
Mar 18, 2024 0.4941 0.6338 0.4941 0.5307 67,795 -0.00(-0.11%)
Mar 15, 2024 0.5186 0.5751 0.4788 0.5313 67,292 -0.01(-1.25%)
Mar 14, 2024 0.5400 0.5571 0.5225 0.5380 64,279 +0.01(+1.95%)
Mar 13, 2024 0.5000 0.5591 0.4901 0.5277 88,059 +0.05(+10.70%)
Mar 12, 2024 0.4300 0.4999 0.4100 0.4767 210,247 +0.03(+5.93%)
Mar 11, 2024 0.3900 0.4600 0.3800 0.4500 105,730 +0.06(+15.41%)
Mar 08, 2024 0.3880 0.3950 0.3800 0.3899 26,827 +0.00(+0.00%)
Mar 07, 2024 0.3874 0.3999 0.3748 0.3899 52,067 +0.02(+5.66%)
Mar 06, 2024 0.4200 0.4200 0.3500 0.3690 64,769 -0.02(-5.14%)
Mar 05, 2024 0.3767 0.4000 0.3500 0.3890 53,760 +0.00(+1.04%)
Mar 04, 2024 0.3936 0.3969 0.3621 0.3850 25,031 +0.01(+2.94%)
Mar 01, 2024 0.3925 0.4240 0.3702 0.3740 70,593 -0.05(-10.95%)
Feb 29, 2024 0.3800 0.4200 0.3609 0.4200 99,504 +0.07(+21.39%)
Feb 28, 2024 0.3759 0.4053 0.3200 0.3460 344,997 +0.00(+1.47%)
Feb 27, 2024 0.3800 0.3859 0.3135 0.3410 302,033 -0.01(-4.11%)
Feb 26, 2024 0.4300 0.4263 0.3400 0.3556 233,932 -0.02(-6.17%)
Feb 23, 2024 0.3631 0.4500 0.3500 0.3790 327,114 -0.02(-5.01%)
Feb 22, 2024 0.4368 0.4368 0.3500 0.3990 287,043 -0.02(-5.00%)
Feb 21, 2024 0.4228 0.4228 0.3451 0.4200 191,689 +0.02(+4.30%)
Feb 20, 2024 0.4400 0.4599 0.3750 0.4027 303,061 -0.05(-10.27%)
Feb 16, 2024 0.4873 0.5300 0.4226 0.4488 261,698 -0.08(-14.35%)
Feb 15, 2024 0.6500 0.7245 0.3897 0.5240 678,144 -0.14(-20.61%)
Feb 14, 2024 0.7757 0.8320 0.6400 0.6600 814,629 -0.14(-17.47%)
Feb 13, 2024 0.8257 0.8500 0.7037 0.7997 201,541 +0.06(+7.92%)
Feb 12, 2024 0.7023 0.8950 0.7023 0.7410 48,579 -0.01(-1.46%)
Feb 09, 2024 0.6800 0.7800 0.6675 0.7520 59,303 +0.04(+6.35%)
Feb 08, 2024 0.8500 0.8466 0.6667 0.7071 108,908 -0.12(-14.30%)
Feb 07, 2024 0.9644 0.9900 0.7640 0.8251 118,150 -0.14(-14.90%)
Feb 06, 2024 1.210 1.480 0.9000 0.9696 115,510 -0.19(-16.41%)
Feb 05, 2024 1.480 1.490 1.150 1.160 94,829 -0.33(-22.15%)
Feb 02, 2024 1.490 1.660 1.450 1.490 29,278 +0.00(+0.00%)
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.