Skip to main content

Focus Universal Inc (NQ: FCUV )

0.2540 -0.0024 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.2600 0.2665 0.2450 0.2540 360,767 -0.00(-0.94%)
Dec 05, 2024 0.2794 0.2794 0.2510 0.2564 230,986 -0.02(-8.40%)
Dec 04, 2024 0.2790 0.2880 0.2689 0.2799 150,047 +0.00(+0.32%)
Dec 03, 2024 0.2768 0.2802 0.2659 0.2790 124,819 +0.01(+3.33%)
Dec 02, 2024 0.2534 0.2795 0.2534 0.2700 252,792 +0.01(+3.85%)
Nov 29, 2024 0.2567 0.2626 0.2540 0.2600 46,658 +0.01(+2.36%)
Nov 27, 2024 0.2370 0.2625 0.2350 0.2540 96,594 +0.01(+2.58%)
Nov 26, 2024 0.2440 0.2668 0.2420 0.2476 101,079 +0.00(+0.65%)
Nov 25, 2024 0.2700 0.2767 0.2400 0.2460 535,492 -0.02(-5.75%)
Nov 22, 2024 0.2564 0.2694 0.2410 0.2610 160,492 +0.01(+2.35%)
Nov 21, 2024 0.2400 0.2581 0.2361 0.2550 101,419 +0.02(+6.25%)
Nov 20, 2024 0.2432 0.2504 0.2300 0.2400 142,240 -0.00(-1.32%)
Nov 19, 2024 0.2500 0.2600 0.2302 0.2432 271,146 +0.01(+2.62%)
Nov 18, 2024 0.2300 0.2491 0.2300 0.2370 107,402 +0.00(+1.28%)
Nov 15, 2024 0.2490 0.2490 0.2303 0.2340 48,452 -0.01(-3.31%)
Nov 14, 2024 0.2332 0.2496 0.2325 0.2420 66,616 +0.01(+3.77%)
Nov 13, 2024 0.2350 0.2500 0.2325 0.2332 105,607 -0.02(-6.16%)
Nov 12, 2024 0.2370 0.2494 0.2308 0.2485 105,743 +0.01(+4.85%)
Nov 11, 2024 0.2407 0.2499 0.2300 0.2370 244,252 -0.01(-4.51%)
Nov 08, 2024 0.2525 0.2525 0.2370 0.2482 86,446 +0.00(+1.51%)
Nov 07, 2024 0.2550 0.2600 0.2370 0.2445 151,199 -0.00(-0.37%)
Nov 06, 2024 0.2430 0.2649 0.2300 0.2454 123,092 +0.00(+1.83%)
Nov 05, 2024 0.2421 0.2565 0.2314 0.2410 102,928 -0.00(-0.45%)
Nov 04, 2024 0.2455 0.2679 0.2370 0.2421 103,396 -0.00(-1.38%)
Nov 01, 2024 0.2690 0.2690 0.2300 0.2455 197,457 -0.01(-4.51%)
Oct 31, 2024 0.2631 0.2800 0.2509 0.2571 42,810 -0.01(-2.28%)
Oct 30, 2024 0.2600 0.2698 0.2471 0.2631 120,035 +0.00(+0.46%)
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%)
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.