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

Focus Universal Inc (NQ: FCUV )

0.2963 -0.0049 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2024 0.2900 0.3250 0.2900 0.3010 357,396 +0.01(+3.79%)
Apr 30, 2024 0.3000 0.3700 0.2820 0.2900 1,252,274 -0.00(-0.41%)
Apr 29, 2024 0.2970 0.3844 0.2900 0.2912 1,751,770 -0.03(-9.65%)
Apr 26, 2024 0.2800 0.5400 0.2800 0.3223 20,263,488 +0.04(+13.85%)
Apr 25, 2024 0.2700 0.3300 0.2716 0.2831 55,848 +0.00(+1.11%)
Apr 24, 2024 0.3100 0.3100 0.2625 0.2800 460,332 -0.04(-11.39%)
Apr 23, 2024 0.3000 0.3199 0.3000 0.3160 121,178 +0.03(+8.97%)
Apr 22, 2024 0.3100 0.3100 0.2900 0.2900 163,722 +0.01(+3.53%)
Apr 19, 2024 0.2800 0.2888 0.2800 0.2801 74,365 +0.00(+0.94%)
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%)
Feb 01, 2024 1.500 1.550 1.450 1.490 20,932 -0.03(-1.97%)
Jan 31, 2024 1.630 1.630 1.490 1.520 36,692 -0.08(-5.30%)
Jan 30, 2024 1.530 1.650 1.530 1.605 14,451 +0.06(+4.22%)
Jan 29, 2024 1.520 1.682 1.480 1.540 17,114 +0.02(+1.32%)
Jan 26, 2024 1.500 1.554 1.470 1.520 60,344 +0.03(+2.01%)
Jan 25, 2024 1.510 1.530 1.480 1.490 53,577 +0.00(+0.00%)
Jan 24, 2024 1.450 1.540 1.450 1.490 24,412 +0.01(+0.68%)
Jan 23, 2024 1.480 1.540 1.480 1.480 194,497 -0.02(-1.33%)
Jan 22, 2024 1.530 1.618 1.470 1.500 104,906 -0.11(-6.83%)
Jan 19, 2024 1.560 1.710 1.550 1.610 10,233 +0.00(+0.00%)
Jan 18, 2024 1.600 1.640 1.535 1.610 19,180 +0.07(+4.55%)
Jan 17, 2024 1.790 1.790 1.510 1.540 72,563 -0.25(-13.97%)
Jan 16, 2024 1.520 1.800 1.470 1.790 322,205 +0.29(+19.33%)
Jan 12, 2024 1.490 1.510 1.470 1.500 45,753 +0.02(+1.35%)
Jan 11, 2024 1.500 1.500 1.450 1.480 15,940 +0.02(+1.37%)
Jan 10, 2024 1.440 1.460 1.390 1.460 47,171 +0.08(+5.80%)
Jan 09, 2024 1.400 1.540 1.380 1.380 47,656 -0.03(-2.13%)
Jan 08, 2024 1.450 1.460 1.410 1.410 6,258 -0.07(-4.73%)
Jan 05, 2024 1.560 1.650 1.480 1.480 97,177 -0.02(-1.33%)
Jan 04, 2024 1.441 1.510 1.430 1.500 3,456 +0.00(+0.00%)
Jan 03, 2024 1.500 1.500 1.430 1.500 9,843 +0.00(+0.00%)
Jan 02, 2024 1.490 1.530 1.480 1.500 25,562 +0.04(+2.74%)
Dec 29, 2023 1.480 1.500 1.440 1.460 12,277 -0.02(-1.35%)
Dec 28, 2023 1.500 1.510 1.400 1.480 15,841 +0.04(+2.78%)
Dec 27, 2023 1.430 1.510 1.430 1.440 31,980 +0.07(+5.11%)
Dec 26, 2023 1.490 1.510 1.360 1.370 50,295 -0.12(-8.05%)
Dec 22, 2023 1.500 1.527 1.490 1.490 26,887 +0.01(+1.02%)
Dec 21, 2023 1.480 1.527 1.435 1.475 109,061 -0.01(-1.01%)
Dec 20, 2023 1.450 1.490 1.450 1.490 7,741 +0.00(+0.00%)
Dec 19, 2023 1.430 1.540 1.430 1.490 27,173 +0.04(+2.76%)
Dec 18, 2023 1.480 1.500 1.404 1.450 18,692 +0.00(+0.00%)
Dec 15, 2023 1.490 1.600 1.450 1.450 32,881 -0.07(-4.61%)
Dec 14, 2023 1.570 1.570 1.420 1.520 23,406 +0.09(+6.29%)
Dec 13, 2023 1.480 1.500 1.375 1.430 24,759 -0.03(-2.05%)
Dec 12, 2023 1.480 1.560 1.450 1.460 36,619 -0.04(-2.67%)
Dec 11, 2023 1.490 1.520 1.480 1.500 26,410 -0.02(-1.32%)
Dec 08, 2023 1.450 1.550 1.450 1.520 29,343 +0.05(+3.40%)
Dec 07, 2023 1.500 1.500 1.400 1.470 5,593 -0.03(-2.00%)
Dec 06, 2023 1.490 1.540 1.400 1.500 88,112 +0.02(+1.35%)
Dec 05, 2023 1.490 1.500 1.445 1.480 7,249 +0.00(+0.00%)
Dec 04, 2023 1.430 1.500 1.400 1.480 34,025 -0.01(-0.67%)
Dec 01, 2023 1.475 1.510 1.400 1.490 25,182 -0.03(-1.97%)
Nov 30, 2023 1.721 1.721 1.350 1.520 83,297 -0.02(-1.30%)
Nov 29, 2023 1.610 1.610 1.520 1.540 31,921 -0.03(-1.91%)
Nov 28, 2023 1.630 1.700 1.540 1.570 69,893 -0.06(-3.68%)
Nov 27, 2023 1.595 1.730 1.595 1.630 21,985 +0.01(+0.62%)
Nov 24, 2023 1.530 1.620 1.530 1.620 10,661 +0.03(+1.89%)
Nov 22, 2023 1.590 1.600 1.560 1.590 9,879 -0.03(-1.85%)
Nov 21, 2023 1.680 1.710 1.575 1.620 11,166 -0.01(-0.61%)
Nov 20, 2023 1.620 1.650 1.511 1.630 18,473 +0.00(+0.00%)
Nov 17, 2023 1.650 1.651 1.600 1.630 2,460 +0.01(+0.62%)
Nov 16, 2023 1.636 1.636 1.570 1.620 29,371 +0.00(+0.00%)
Nov 15, 2023 1.700 1.700 1.587 1.620 13,735 -0.11(-6.36%)
Nov 14, 2023 1.580 1.870 1.510 1.730 89,728 +0.10(+6.13%)
Nov 13, 2023 1.620 1.670 1.580 1.630 11,365 +0.01(+0.62%)
Nov 10, 2023 1.687 1.687 1.560 1.620 19,131 -0.11(-6.36%)
Nov 09, 2023 1.759 1.759 1.700 1.730 1,587 +0.05(+2.98%)
Nov 08, 2023 1.670 1.720 1.650 1.680 2,946 +0.01(+0.60%)
Nov 07, 2023 1.730 1.730 1.670 1.670 6,063 -0.06(-3.47%)
Nov 06, 2023 1.770 1.780 1.700 1.730 16,188 +0.01(+0.58%)
Nov 03, 2023 1.720 1.790 1.710 1.720 5,554 -0.05(-2.82%)
Nov 02, 2023 1.780 1.780 1.760 1.770 3,095 +0.07(+4.12%)
Nov 01, 2023 1.710 1.710 1.680 1.700 8,040 -0.08(-4.49%)
Oct 31, 2023 1.660 1.780 1.660 1.780 3,116 -0.01(-0.56%)
Oct 30, 2023 1.720 1.800 1.720 1.790 4,381 +0.09(+5.29%)
Oct 27, 2023 1.725 1.740 1.665 1.700 19,297 -0.07(-3.95%)
Oct 26, 2023 1.660 1.770 1.660 1.770 35,727 +0.03(+1.72%)
Oct 25, 2023 1.720 1.747 1.720 1.740 5,550 -0.02(-1.14%)
Oct 24, 2023 1.810 1.930 1.700 1.760 33,328 -0.08(-4.35%)
Oct 23, 2023 1.860 1.860 1.810 1.840 6,239 +0.01(+0.55%)
Oct 20, 2023 1.830 1.840 1.800 1.830 11,662 -0.06(-3.17%)
Oct 19, 2023 1.890 1.958 1.890 1.890 12,366 -0.06(-3.08%)
Oct 18, 2023 2.160 2.230 1.930 1.950 40,954 -0.22(-10.14%)
Oct 17, 2023 2.210 2.380 1.970 2.170 22,284 +0.04(+1.88%)
Oct 16, 2023 1.940 2.300 1.931 2.130 17,579 +0.19(+9.79%)
Oct 13, 2023 2.010 2.060 1.940 1.940 14,410 -0.11(-5.37%)
Oct 12, 2023 2.000 2.060 1.980 2.050 23,120 +0.05(+2.50%)
Oct 11, 2023 2.100 2.140 1.960 2.000 34,440 -0.10(-4.76%)
Oct 10, 2023 2.040 2.100 1.843 2.100 10,200 +0.12(+6.06%)
Oct 09, 2023 1.798 1.990 1.798 1.980 5,758 -0.01(-0.50%)
Oct 06, 2023 1.890 1.990 1.890 1.990 2,673 +0.08(+4.19%)
Oct 05, 2023 1.960 2.020 1.900 1.910 24,952 -0.06(-3.05%)
Oct 04, 2023 1.830 1.980 1.770 1.970 23,236 +0.16(+8.84%)
Oct 03, 2023 1.860 1.970 1.730 1.810 63,455 -0.14(-7.18%)
Oct 02, 2023 1.940 1.970 1.900 1.950 30,072 +0.01(+0.52%)
Sep 29, 2023 1.770 1.940 1.770 1.940 20,264 +0.14(+7.78%)
Sep 28, 2023 1.890 1.950 1.780 1.800 12,208 -0.10(-5.26%)
Sep 27, 2023 1.890 1.930 1.870 1.900 15,844 +0.00(+0.00%)
Sep 26, 2023 1.890 1.950 1.860 1.900 13,813 +0.08(+4.40%)
Sep 25, 2023 1.800 1.890 1.760 1.820 7,543 -0.03(-1.62%)
Sep 22, 2023 1.830 1.890 1.830 1.850 5,417 +0.00(+0.00%)
Sep 21, 2023 1.790 1.890 1.750 1.850 56,832 +0.05(+2.78%)
Sep 20, 2023 1.780 1.823 1.740 1.800 27,385 +0.03(+1.69%)
Sep 19, 2023 1.800 1.870 1.770 1.770 15,745 -0.07(-3.80%)
Sep 18, 2023 1.700 1.850 1.700 1.840 22,027 +0.11(+6.36%)
Sep 15, 2023 1.830 1.850 1.710 1.730 521,085 -0.09(-4.95%)
Sep 14, 2023 1.870 1.975 1.750 1.820 101,906 -0.13(-6.67%)
Sep 13, 2023 1.950 1.960 1.830 1.950 56,227 +0.03(+1.56%)
Sep 12, 2023 1.880 1.966 1.800 1.920 44,070 +0.01(+0.52%)
Sep 11, 2023 1.820 1.950 1.750 1.910 91,217 +0.03(+1.60%)
Sep 08, 2023 1.790 1.880 1.790 1.880 32,866 +0.06(+3.30%)
Sep 07, 2023 1.810 1.880 1.775 1.820 14,668 +0.00(+0.00%)
Sep 06, 2023 1.840 1.850 1.765 1.820 26,794 -0.02(-1.09%)
Sep 05, 2023 1.770 1.874 1.770 1.840 29,789 +0.04(+2.22%)
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.