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

Focus Universal Inc. - Common Stock (NQ: FCUV )

0.8680 -0.1020 (-10.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2025 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 (%)
Jan 07, 2025 0.8590 0.9500 0.7500 0.8680 4,302,077 -0.10(-10.52%)
Jan 06, 2025 1.000 1.090 0.8404 0.9700 22,736,504 +0.01(+1.15%)
Jan 03, 2025 0.4500 1.080 0.3951 0.9590 260,926,064 +0.61(+177.57%)
Jan 02, 2025 0.3420 0.3617 0.3211 0.3455 1,539,183 -0.00(-1.29%)
Dec 31, 2024 0.3500 0 -0.14(-27.84%)
Dec 30, 2024 0.3800 0.4900 0.3750 0.4850 5,081,726 +0.11(+29.33%)
Dec 27, 2024 0.2725 0.5500 0.2652 0.3750 23,263,360 +0.11(+41.51%)
Dec 26, 2024 0.2520 0.2703 0.2520 0.2650 103,401 +0.00(+0.34%)
Dec 24, 2024 0.2703 0.2800 0.2574 0.2641 270,827 +0.00(+0.04%)
Dec 23, 2024 0.2300 0.2703 0.2300 0.2640 511,599 +0.04(+16.40%)
Dec 20, 2024 0.2440 0.2800 0.2220 0.2268 835,788 -0.01(-3.82%)
Dec 19, 2024 0.2272 0.2395 0.2200 0.2358 104,323 +0.01(+6.46%)
Dec 18, 2024 0.2232 0.2400 0.2200 0.2215 307,649 -0.01(-4.20%)
Dec 17, 2024 0.2390 0.2699 0.2200 0.2312 172,206 -0.00(-0.47%)
Dec 16, 2024 0.2600 0.2565 0.2320 0.2323 413,279 -0.02(-7.82%)
Dec 13, 2024 0.2633 0.2655 0.2460 0.2520 249,303 -0.00(-1.37%)
Dec 12, 2024 0.2600 0.2618 0.2459 0.2555 194,837 +0.01(+3.90%)
Dec 11, 2024 0.2651 0.2700 0.2459 0.2459 95,551 -0.01(-5.68%)
Dec 10, 2024 0.2649 0.2767 0.2551 0.2607 124,464 -0.01(-2.72%)
Dec 09, 2024 0.2600 0.2812 0.2410 0.2680 204,648 +0.01(+5.51%)
Dec 06, 2024 0.2600 0.2665 0.2450 0.2540 363,146 -0.00(-0.94%)
Dec 05, 2024 0.2794 0.2794 0.2510 0.2564 230,986 -0.02(-8.40%)
Dec 04, 2024 0.2790 0.2880 0.2689 0.2799 150,047 +0.00(+0.32%)
Dec 03, 2024 0.2768 0.2802 0.2659 0.2790 124,819 +0.01(+3.33%)
Dec 02, 2024 0.2534 0.2795 0.2534 0.2700 252,792 +0.01(+3.85%)
Nov 29, 2024 0.2567 0.2626 0.2540 0.2600 46,658 +0.01(+2.36%)
Nov 27, 2024 0.2370 0.2625 0.2350 0.2540 96,594 +0.01(+2.58%)
Nov 26, 2024 0.2440 0.2668 0.2420 0.2476 101,079 +0.00(+0.65%)
Nov 25, 2024 0.2700 0.2767 0.2400 0.2460 535,492 -0.02(-5.75%)
Nov 22, 2024 0.2564 0.2694 0.2410 0.2610 160,492 +0.01(+2.35%)
Nov 21, 2024 0.2400 0.2581 0.2361 0.2550 101,419 +0.02(+6.25%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.