ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Focus Universal Inc. - Common Stock (NQ:FCUV)

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 1.690 1.750 1.510 1.580 55,759 -0.17(-9.97%)
Dec 22, 2025 2.020 2.040 1.720 1.755 66,384 -0.29(-13.97%)
Dec 19, 2025 2.920 2.930 1.990 2.040 154,725 -0.87(-29.90%)
Dec 18, 2025 3.450 3.450 2.910 2.910 25,702 -0.59(-16.86%)
Dec 17, 2025 3.670 3.670 3.500 3.500 12,449 -0.07(-1.96%)
Dec 16, 2025 3.610 3.630 3.570 3.570 3,292 -0.08(-2.19%)
Dec 15, 2025 3.689 3.689 3.650 3.650 1,165 +0.22(+6.41%)
Dec 12, 2025 3.590 3.715 3.409 3.430 7,897 -0.17(-4.72%)
Dec 11, 2025 3.580 3.750 3.460 3.600 8,695 -0.03(-0.83%)
Dec 10, 2025 3.610 3.960 3.520 3.630 5,719 -0.02(-0.55%)
Dec 09, 2025 3.300 3.733 3.300 3.650 14,648 +0.08(+2.24%)
Dec 08, 2025 3.610 3.810 3.570 3.570 7,067 -0.12(-3.25%)
Dec 05, 2025 3.060 3.690 3.060 3.690 10,737 +0.28(+8.21%)
Dec 04, 2025 3.340 3.410 3.190 3.410 5,440 +0.14(+4.12%)
Dec 03, 2025 3.275 3.275 3.210 3.275 1,139 -0.00(-0.15%)
Dec 02, 2025 3.350 3.430 3.280 3.280 2,975 -0.02(-0.61%)
Dec 01, 2025 3.250 3.300 3.180 3.300 3,593 -0.01(-0.30%)
Nov 28, 2025 3.170 3.310 3.140 3.310 4,274 +0.23(+7.47%)
Nov 26, 2025 3.080 3.348 2.980 3.080 12,537 -0.01(-0.32%)
Nov 25, 2025 3.110 3.330 2.910 3.090 24,007 -0.03(-0.96%)
Nov 24, 2025 3.140 3.360 3.120 3.120 11,298 -0.09(-2.80%)
Nov 21, 2025 2.730 3.220 2.730 3.210 17,188 +0.39(+13.83%)
Nov 20, 2025 2.600 3.450 2.510 2.820 71,290 +0.20(+7.63%)
Nov 19, 2025 2.550 3.040 2.484 2.620 144,234 +0.10(+3.97%)
Nov 18, 2025 2.620 2.680 2.500 2.520 20,776 -0.17(-6.32%)
Nov 17, 2025 2.870 3.270 2.680 2.690 14,445 -0.28(-9.43%)
Nov 14, 2025 3.000 3.080 2.920 2.970 17,491 -0.11(-3.57%)
Nov 13, 2025 3.550 3.550 3.080 3.080 47,402 -0.45(-12.75%)
Nov 12, 2025 3.660 3.730 3.530 3.530 2,741 -0.09(-2.49%)
Nov 11, 2025 3.800 3.900 3.600 3.620 18,893 -0.08(-2.16%)
Nov 10, 2025 3.650 4.000 3.650 3.700 5,113 +0.07(+1.93%)
Nov 07, 2025 3.950 3.950 3.530 3.630 41,797 -0.34(-8.56%)
Nov 06, 2025 4.010 4.010 3.800 3.970 11,662 -0.13(-3.17%)
Nov 05, 2025 4.045 4.100 4.045 4.100 2,619 +0.13(+3.27%)
Nov 04, 2025 4.210 4.210 3.970 3.970 11,403 -0.26(-6.15%)
Nov 03, 2025 3.930 4.320 3.930 4.230 22,876 -0.09(-2.08%)
Oct 31, 2025 4.060 4.325 4.057 4.320 11,325 +0.03(+0.70%)
Oct 30, 2025 4.220 4.310 4.034 4.290 8,595 +0.01(+0.23%)
Oct 29, 2025 4.000 4.370 3.890 4.280 14,976 +0.26(+6.47%)
Oct 28, 2025 4.220 4.220 3.861 4.020 18,115 -0.22(-5.19%)
Oct 27, 2025 4.900 5.250 3.930 4.240 164,834 -0.64(-13.11%)
Oct 24, 2025 4.140 4.880 4.140 4.880 103,243 +0.79(+19.17%)
Oct 23, 2025 3.920 4.200 3.900 4.095 10,402 +0.13(+3.41%)
Oct 22, 2025 4.060 4.100 3.800 3.960 23,094 -0.10(-2.46%)
Oct 21, 2025 4.090 4.210 3.950 4.060 15,144 -0.18(-4.25%)
Oct 20, 2025 4.000 4.350 3.950 4.240 128,483 +0.61(+16.80%)
Oct 17, 2025 3.910 4.060 3.630 3.630 17,986 -0.42(-10.37%)
Oct 16, 2025 4.000 4.305 3.770 4.050 73,895 +0.03(+0.75%)
Oct 15, 2025 3.700 4.050 3.500 4.020 37,829 +0.41(+11.36%)
Oct 14, 2025 3.300 3.730 3.140 3.610 40,690 +0.39(+12.11%)
Oct 13, 2025 3.470 3.470 3.210 3.220 27,812 -0.23(-6.67%)
Oct 10, 2025 3.980 4.040 3.450 3.450 107,422 -0.42(-10.85%)
Oct 09, 2025 3.860 3.966 3.852 3.870 12,114 +0.01(+0.26%)
Oct 08, 2025 3.980 4.217 3.860 3.860 27,310 -0.11(-2.77%)
Oct 07, 2025 4.390 4.600 3.910 3.970 68,193 -0.29(-6.81%)
Oct 06, 2025 3.500 4.550 3.355 4.260 194,728 +0.85(+25.11%)
Oct 03, 2025 3.500 3.650 3.400 3.405 36,736 -0.08(-2.16%)
Oct 02, 2025 3.590 3.590 3.310 3.480 3,279 -0.06(-1.83%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.