Skip to main content

Focus Universal Inc (NQ: FCUV )

0.2500 +0.0084 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.