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 )

5.090 +0.230 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 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 (%)
Feb 07, 2025 4.920 5.125 4.814 5.090 58,461 +0.23(+4.73%)
Feb 06, 2025 4.860 5.281 4.710 4.860 88,552 -0.12(-2.41%)
Feb 05, 2025 4.680 5.380 4.640 4.980 192,063 +0.32(+6.87%)
Feb 04, 2025 4.970 5.298 4.420 4.660 108,917 -0.12(-2.51%)
Feb 03, 2025 4.870 5.500 4.519 4.780 309,714 -1.31(-21.51%)
Jan 31, 2025 3.740 9.340 3.530 6.090 1,730,769 +5.72(+1524.87%)
Jan 30, 2025 0.4213 0.4246 0.3500 0.3748 1,519,462 -0.09(-19.33%)
Jan 29, 2025 0.5530 0.5532 0.4100 0.4646 2,323,647 -0.11(-19.35%)
Jan 28, 2025 0.5635 0.5761 0.5462 0.5761 187,832 -0.00(-0.84%)
Jan 27, 2025 0.6100 0.6199 0.5800 0.5810 310,366 -0.03(-5.16%)
Jan 24, 2025 0.6003 0.6303 0.5800 0.6126 495,332 +0.01(+1.31%)
Jan 23, 2025 0.6612 0.6698 0.5600 0.6047 496,313 -0.08(-11.20%)
Jan 22, 2025 0.6300 0.7375 0.6300 0.6810 1,831,567 +0.10(+16.25%)
Jan 21, 2025 0.5600 0.6100 0.5410 0.5858 444,488 +0.03(+5.36%)
Jan 17, 2025 0.5300 0.5600 0.5226 0.5560 323,416 +0.03(+4.91%)
Jan 16, 2025 0.5494 0.5664 0.5120 0.5300 433,265 -0.04(-6.43%)
Jan 15, 2025 0.5816 0.6293 0.5350 0.5664 741,320 -0.02(-2.95%)
Jan 14, 2025 0.6000 0.6700 0.5674 0.5836 412,447 -0.01(-1.92%)
Jan 13, 2025 0.6000 0.6499 0.5400 0.5950 919,542 -0.01(-1.20%)
Jan 10, 2025 0.6200 0.6660 0.5300 0.6022 1,278,061 -0.06(-9.58%)
Jan 08, 2025 0.7465 0.7471 0.6468 0.6660 2,124,090 -0.20(-23.27%)
Jan 07, 2025 0.8590 0.9500 0.7500 0.8680 4,302,077 -0.10(-10.52%)
Jan 06, 2025 1.000 1.090 0.8404 0.9700 22,736,504 +0.01(+1.15%)
Jan 03, 2025 0.4500 1.080 0.3951 0.9590 260,926,064 +0.61(+177.57%)
Jan 02, 2025 0.3420 0.3617 0.3211 0.3455 1,539,183 -0.00(-1.29%)
Dec 31, 2024 0.3500 0 -0.14(-27.84%)
Dec 30, 2024 0.3800 0.4900 0.3750 0.4850 5,081,726 +0.11(+29.33%)
Dec 27, 2024 0.2725 0.5500 0.2652 0.3750 23,263,360 +0.11(+41.51%)
Dec 26, 2024 0.2520 0.2703 0.2520 0.2650 103,401 +0.00(+0.34%)
Dec 24, 2024 0.2703 0.2800 0.2574 0.2641 270,827 +0.00(+0.04%)
Dec 23, 2024 0.2300 0.2703 0.2300 0.2640 511,599 +0.04(+16.40%)
Dec 20, 2024 0.2440 0.2800 0.2220 0.2268 835,788 -0.00(-2.11%)
Dec 19, 2024 0.2272 0.2395 0.2200 0.2317 106,054 +0.01(+4.60%)
Dec 18, 2024 0.2232 0.2400 0.2200 0.2215 307,649 -0.01(-4.20%)
Dec 17, 2024 0.2390 0.2699 0.2200 0.2312 172,206 -0.00(-0.47%)
Dec 16, 2024 0.2600 0.2565 0.2320 0.2323 413,279 -0.02(-7.82%)
Dec 13, 2024 0.2633 0.2655 0.2460 0.2520 249,303 -0.00(-1.37%)
Dec 12, 2024 0.2600 0.2618 0.2459 0.2555 194,837 +0.01(+3.90%)
Dec 11, 2024 0.2651 0.2700 0.2459 0.2459 95,551 -0.01(-5.68%)
Dec 10, 2024 0.2649 0.2767 0.2551 0.2607 124,464 -0.01(-2.72%)
Dec 09, 2024 0.2600 0.2812 0.2410 0.2680 204,648 +0.01(+5.51%)
Dec 06, 2024 0.2600 0.2665 0.2450 0.2540 363,146 -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%)
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 and Conditions.