Skip to main content

Focus Universal Inc (NQ: FCUV )

0.4450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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