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)

4.905 +0.195 (+4.14%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 13, 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 (%)
May 12, 2025 5.150 5.295 4.700 4.710 15,719 -0.16(-3.29%)
May 09, 2025 5.336 5.336 4.735 4.870 18,109 -0.16(-3.18%)
May 08, 2025 4.550 5.370 4.550 5.030 103,207 +0.44(+9.63%)
May 07, 2025 4.460 4.980 4.251 4.588 44,444 +0.35(+8.21%)
May 06, 2025 4.980 4.980 4.205 4.240 33,962 -0.76(-15.20%)
May 05, 2025 5.210 5.475 4.900 5.000 13,368 -0.39(-7.24%)
May 02, 2025 5.940 5.944 5.120 5.390 27,669 -0.18(-3.23%)
May 01, 2025 5.850 6.140 5.209 5.570 47,823 -0.41(-6.86%)
Apr 30, 2025 5.760 6.000 4.916 5.980 38,143 +0.23(+4.00%)
Apr 29, 2025 4.620 5.800 4.620 5.750 143,951 +0.94(+19.54%)
Apr 28, 2025 4.730 5.420 4.630 4.810 77,557 -0.06(-1.23%)
Apr 25, 2025 4.714 5.480 4.500 4.870 78,294 +0.15(+3.18%)
Apr 24, 2025 4.050 4.720 3.940 4.720 83,710 +0.52(+12.38%)
Apr 23, 2025 3.870 4.301 3.868 4.200 26,962 +0.06(+1.45%)
Apr 22, 2025 3.950 4.250 3.850 4.140 66,610 +0.12(+3.09%)
Apr 21, 2025 4.000 4.110 3.930 4.016 8,045 -0.16(-3.93%)
Apr 17, 2025 4.130 4.377 4.100 4.180 8,946 -0.02(-0.48%)
Apr 16, 2025 4.200 4.550 4.120 4.200 98,851 -0.05(-1.18%)
Apr 15, 2025 4.020 4.400 4.024 4.250 50,821 -0.09(-2.07%)
Apr 14, 2025 4.471 4.808 4.170 4.340 18,922 -0.23(-5.03%)
Apr 11, 2025 4.290 4.960 3.740 4.570 186,402 +0.69(+17.78%)
Apr 10, 2025 3.680 4.078 3.680 3.880 5,884 +0.24(+6.59%)
Apr 09, 2025 3.220 3.640 3.220 3.640 7,244 +0.44(+13.75%)
Apr 08, 2025 3.470 3.910 3.200 3.200 14,578 -0.19(-5.60%)
Apr 07, 2025 3.390 3.390 3.300 3.390 8,798 +0.08(+2.46%)
Apr 04, 2025 3.400 3.401 3.236 3.309 8,993 -0.41(-11.06%)
Apr 03, 2025 4.020 4.180 3.670 3.720 12,048 -0.46(-11.00%)
Apr 02, 2025 4.200 4.414 3.930 4.180 10,112 -0.10(-2.34%)
Apr 01, 2025 3.970 4.416 3.970 4.280 8,988 +0.11(+2.64%)
Mar 31, 2025 4.250 4.300 4.025 4.170 6,123 -0.34(-7.54%)
Mar 28, 2025 4.980 4.980 4.510 4.510 4,518 -0.29(-6.04%)
Mar 27, 2025 4.860 4.960 4.730 4.800 16,278 -0.20(-4.00%)
Mar 26, 2025 4.500 5.000 4.500 5.000 13,225 +0.33(+7.07%)
Mar 25, 2025 4.800 4.800 4.444 4.670 12,586 -0.25(-5.04%)
Mar 24, 2025 4.890 4.918 4.750 4.918 10,294 +0.03(+0.57%)
Mar 21, 2025 4.430 4.892 4.270 4.890 13,275 +0.59(+13.72%)
Mar 20, 2025 4.570 4.570 4.300 4.300 8,664 -0.42(-8.90%)
Mar 19, 2025 4.610 4.720 4.500 4.720 9,344 +0.03(+0.64%)
Mar 18, 2025 4.430 4.805 4.426 4.690 4,875 -0.08(-1.68%)
Mar 17, 2025 4.800 4.795 4.660 4.770 8,203 -0.18(-3.60%)
Mar 14, 2025 4.410 4.960 4.350 4.948 13,425 +0.74(+17.53%)
Mar 13, 2025 4.250 4.640 4.060 4.210 21,318 +0.01(+0.24%)
Mar 12, 2025 3.950 4.250 3.910 4.200 19,287 +0.29(+7.42%)
Mar 11, 2025 3.660 4.080 3.500 3.910 44,655 +0.21(+5.68%)
Mar 10, 2025 3.900 3.900 3.620 3.700 9,078 -0.21(-5.37%)
Mar 07, 2025 3.960 4.036 3.850 3.910 18,007 -0.09(-2.25%)
Mar 06, 2025 3.840 4.230 3.660 4.000 30,709 +0.16(+4.17%)
Mar 05, 2025 3.400 4.380 3.300 3.840 113,649 +0.50(+14.97%)
Mar 04, 2025 3.600 3.600 3.140 3.340 55,698 -0.26(-7.22%)
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 Of Service.