Focus Universal Inc (NQ: FCUV )

0.2619 +0.0067 (+2.63%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.2690 0.2776 0.2508 0.2588 44,166 -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 0.2400 0.2486 0.2245 0.2447 113,651 +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 0.3100 0.3200 0.2334 0.2344 2,831,374 -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%)
Sep 03, 2024 0.2420 0.3100 0.2070 0.3028 7,129,067 +0.03(+12.61%)
Aug 30, 2024 0.3312 0.4554 0.2689 0.2689 316,841,440 +0.08(+41.45%)
Aug 29, 2024 0.1844 0.2080 0.1710 0.1901 7,522,360 +0.01(+2.76%)
Aug 28, 2024 0.1920 0.1960 0.1692 0.1850 490,348 +0.00(+0.93%)
Aug 27, 2024 0.1800 0.1950 0.1744 0.1833 292,130 -0.00(-1.45%)
Aug 26, 2024 0.1930 0.1995 0.1830 0.1860 2,246,145 -0.01(-2.62%)
Aug 23, 2024 0.1928 0.2000 0.1825 0.1910 166,569 +0.00(+1.60%)
Aug 22, 2024 0.1987 0.2070 0.1800 0.1880 116,058 -0.01(-5.95%)
Aug 21, 2024 0.1879 0.2010 0.1879 0.1999 35,138 +0.01(+3.25%)
Aug 20, 2024 0.2000 0.2000 0.1900 0.1936 16,571 -0.00(-0.21%)
Aug 19, 2024 0.2035 0.2035 0.1903 0.1940 32,732 -0.00(-0.41%)
Aug 16, 2024 0.2020 0.2089 0.1924 0.1948 10,971 -0.01(-3.33%)
Aug 15, 2024 0.1951 0.2199 0.1900 0.2015 20,869 -0.00(-2.14%)
Aug 14, 2024 0.2063 0.2098 0.1960 0.2059 19,698 +0.01(+5.59%)
Aug 13, 2024 0.2100 0.2244 0.1905 0.1950 28,391 -0.00(-1.52%)
Aug 12, 2024 0.2153 0.2347 0.1941 0.1980 84,350 +0.00(+0.05%)
Aug 09, 2024 0.2098 0.2098 0.1935 0.1979 13,123 -0.00(-1.20%)
Aug 08, 2024 0.2000 0.2004 0.1926 0.2003 50,983 -0.00(-1.43%)
Aug 07, 2024 0.2099 0.2099 0.1895 0.2032 24,010 -0.00(-0.20%)
Aug 06, 2024 0.1731 0.2097 0.1731 0.2036 44,851 +0.02(+13.81%)
Aug 05, 2024 0.2120 0.2120 0.1500 0.1789 142,178 -0.03(-12.77%)
Aug 02, 2024 0.2206 0.2354 0.2048 0.2051 43,511 -0.03(-11.25%)
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.