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

Focus Universal Inc (NQ: FCUV )

0.2530 -0.0200 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 19, 2024 0.2810 0.2810 0.2500 0.2530 65,858 -0.02(-7.33%)
Jul 18, 2024 0.2881 0.2951 0.2730 0.2730 116,348 -0.02(-5.27%)
Jul 17, 2024 0.2829 0.2900 0.2749 0.2882 79,846 +0.01(+1.84%)
Jul 16, 2024 0.2758 0.2843 0.2608 0.2830 77,763 +0.01(+2.57%)
Jul 15, 2024 0.2949 0.2950 0.2600 0.2759 72,440 -0.02(-6.47%)
Jul 12, 2024 0.3000 0.3000 0.2780 0.2950 85,274 +0.01(+1.90%)
Jul 11, 2024 0.2736 0.2913 0.2736 0.2895 155,472 +0.02(+5.77%)
Jul 10, 2024 0.2683 0.2810 0.2667 0.2737 187,185 +0.01(+1.97%)
Jul 09, 2024 0.2611 0.2730 0.2550 0.2684 62,305 +0.00(+0.71%)
Jul 08, 2024 0.2679 0.2700 0.2550 0.2665 47,790 -0.00(-0.56%)
Jul 05, 2024 0.2674 0.2690 0.2520 0.2680 41,277 +0.00(+0.19%)
Jul 03, 2024 0.2629 0.2700 0.2506 0.2675 113,611 +0.00(+1.71%)
Jul 02, 2024 0.2435 0.2800 0.2402 0.2630 435,572 +0.02(+6.48%)
Jul 01, 2024 0.2399 0.2596 0.2399 0.2470 41,255 +0.01(+2.92%)
Jun 28, 2024 0.2520 0.2700 0.2368 0.2400 73,197 -0.02(-6.47%)
Jun 27, 2024 0.2311 0.2610 0.2311 0.2566 54,444 +0.02(+8.87%)
Jun 26, 2024 0.2598 0.2638 0.2311 0.2357 56,332 -0.01(-5.83%)
Jun 25, 2024 0.2500 0.2688 0.2361 0.2503 95,197 +0.00(+0.16%)
Jun 24, 2024 0.2475 0.2600 0.2360 0.2499 82,252 -0.00(-0.04%)
Jun 21, 2024 0.2325 0.2500 0.2303 0.2500 58,100 +0.01(+3.48%)
Jun 20, 2024 0.2400 0.2499 0.2284 0.2416 39,732 -0.00(-0.82%)
Jun 18, 2024 0.2400 0.2574 0.2400 0.2436 51,021 +0.00(+0.04%)
Jun 17, 2024 0.2490 0.2573 0.2400 0.2435 34,196 -0.00(-0.57%)
Jun 14, 2024 0.2474 0.2573 0.2312 0.2449 69,271 -0.00(-0.08%)
Jun 13, 2024 0.2500 0.2574 0.2450 0.2451 31,799 +0.01(+3.42%)
Jun 12, 2024 0.2500 0.2700 0.2214 0.2370 126,907 -0.01(-3.03%)
Jun 11, 2024 0.2530 0.2530 0.2370 0.2444 69,055 +0.00(+0.99%)
Jun 10, 2024 0.2330 0.2700 0.2330 0.2420 30,670 +0.00(+0.83%)
Jun 07, 2024 0.2730 0.2730 0.2187 0.2400 152,931 -0.03(-9.81%)
Jun 06, 2024 0.2600 0.2750 0.2600 0.2661 38,959 +0.01(+3.26%)
Jun 05, 2024 0.2700 0.2859 0.2535 0.2577 179,877 -0.01(-4.56%)
Jun 04, 2024 0.2661 0.2700 0.2528 0.2700 59,493 +0.01(+3.45%)
Jun 03, 2024 0.2480 0.2794 0.2480 0.2610 192,270 +0.03(+12.50%)
May 31, 2024 0.2801 0.2991 0.2320 0.2320 591,000 -0.05(-17.17%)
May 30, 2024 0.2500 0.2846 0.2500 0.2801 192,424 +0.00(+0.07%)
May 29, 2024 0.2799 0.2846 0.2510 0.2799 84,748 +0.01(+3.36%)
May 28, 2024 0.2798 0.2807 0.2570 0.2708 116,192 +0.00(+0.33%)
May 24, 2024 0.2686 0.2820 0.2576 0.2699 43,986 +0.00(+0.90%)
May 23, 2024 0.2915 0.2991 0.2118 0.2675 247,802 -0.02(-6.14%)
May 22, 2024 0.2925 0.2999 0.2720 0.2850 151,764 -0.01(-4.78%)
May 21, 2024 0.2920 0.3073 0.2910 0.2993 115,067 -0.00(-0.89%)
May 20, 2024 0.3185 0.3215 0.2953 0.3020 254,832 +0.00(+1.00%)
May 17, 2024 0.2962 0.3350 0.2913 0.2990 437,963 +0.01(+3.25%)
May 16, 2024 0.2820 0.3050 0.2703 0.2896 220,495 -0.01(-3.21%)
May 15, 2024 0.2894 0.3099 0.2840 0.2992 79,132 +0.00(+0.30%)
May 14, 2024 0.2890 0.3020 0.2527 0.2983 258,298 +0.00(+0.40%)
May 13, 2024 0.2990 0.3020 0.2750 0.2971 262,467 +0.00(+0.27%)
May 10, 2024 0.3100 0.3199 0.2910 0.2963 214,470 -0.00(-1.63%)
May 09, 2024 0.3200 0.3288 0.3001 0.3012 98,256 -0.04(-11.10%)
May 08, 2024 0.3227 0.3388 0.3120 0.3388 132,714 -0.01(-2.36%)
May 07, 2024 0.2950 0.3500 0.2905 0.3470 227,375 +0.05(+18.79%)
May 06, 2024 0.3100 0.3129 0.2913 0.2921 178,262 -0.01(-2.86%)
May 03, 2024 0.2910 0.3098 0.2910 0.3007 109,588 -0.01(-2.97%)
May 02, 2024 0.3192 0.3351 0.3003 0.3099 124,277 +0.01(+2.96%)
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.