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)

4.600 +0.020 (+0.44%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2026 4.290 4.600 4.290 4.580 12,937 +0.24(+5.53%)
Mar 23, 2026 4.200 4.350 4.170 4.340 5,217 +0.14(+3.33%)
Mar 20, 2026 4.390 4.520 4.200 4.200 26,448 -0.05(-1.18%)
Mar 19, 2026 4.200 4.395 4.200 4.250 3,111 -0.35(-7.61%)
Mar 18, 2026 4.310 4.600 4.220 4.600 16,979 +0.20(+4.55%)
Mar 17, 2026 4.240 4.490 3.944 4.400 21,530 +0.21(+5.01%)
Mar 16, 2026 4.240 4.240 3.836 4.190 7,566 +0.12(+3.00%)
Mar 13, 2026 4.030 4.289 3.720 4.068 11,524 -0.13(-3.15%)
Mar 12, 2026 4.220 4.370 4.127 4.200 12,740 -0.23(-5.19%)
Mar 11, 2026 4.810 4.894 4.070 4.430 90,419 -1.16(-20.70%)
Mar 10, 2026 4.500 5.723 4.500 5.586 307,173 +1.23(+28.13%)
Mar 09, 2026 4.300 4.800 4.160 4.360 7,654 +0.00(+0.00%)
Mar 06, 2026 4.360 4.770 4.250 4.360 16,531 +0.01(+0.23%)
Mar 05, 2026 4.660 4.830 4.130 4.350 16,858 -0.50(-10.31%)
Mar 04, 2026 4.760 5.020 4.670 4.850 7,902 +0.10(+2.11%)
Mar 03, 2026 5.000 5.000 4.750 4.750 7,186 -0.26(-5.19%)
Mar 02, 2026 5.000 5.280 4.930 5.010 9,930 +0.02(+0.40%)
Feb 27, 2026 5.200 5.200 4.990 4.990 3,432 -0.31(-5.93%)
Feb 26, 2026 5.000 5.304 4.811 5.304 11,524 +0.15(+3.00%)
Feb 25, 2026 5.240 5.670 4.900 5.150 32,388 -0.03(-0.68%)
Feb 24, 2026 5.140 5.210 5.020 5.185 4,760 +0.09(+1.87%)
Feb 23, 2026 5.387 5.620 5.070 5.090 8,775 -0.50(-8.94%)
Feb 20, 2026 5.810 5.960 5.380 5.590 20,856 -0.39(-6.52%)
Feb 19, 2026 6.100 6.390 5.800 5.980 33,578 -0.06(-0.99%)
Feb 18, 2026 5.110 6.615 5.020 6.040 82,516 +1.03(+20.56%)
Feb 17, 2026 5.150 5.150 4.810 5.010 7,547 +0.01(+0.20%)
Feb 13, 2026 5.240 5.800 4.959 5.000 54,549 -0.02(-0.40%)
Feb 12, 2026 5.500 5.862 4.905 5.020 39,230 -0.35(-6.52%)
Feb 11, 2026 6.020 6.195 5.150 5.370 74,296 -0.77(-12.54%)
Feb 10, 2026 5.760 6.170 5.020 6.140 23,960 +0.04(+0.66%)
Feb 09, 2026 7.130 12.83 5.758 6.100 323,286 -0.59(-8.82%)
Feb 06, 2026 5.600 7.169 5.590 6.690 21,939 +1.55(+30.16%)
Feb 05, 2026 6.500 6.600 5.002 5.140 10,943 -1.53(-22.94%)
Feb 04, 2026 7.500 7.500 6.170 6.670 5,710 -0.81(-10.83%)
Feb 03, 2026 7.576 7.800 7.211 7.480 1,499 -0.28(-3.62%)
Feb 02, 2026 7.590 8.500 7.490 7.761 21,455 +0.46(+6.32%)
Jan 30, 2026 7.500 8.393 7.059 7.300 2,333 -0.20(-2.67%)
Jan 29, 2026 7.500 7.800 6.977 7.500 2,653 -0.30(-3.85%)
Jan 28, 2026 7.600 7.800 7.500 7.800 3,007 +0.00(+0.00%)
Jan 27, 2026 7.900 7.940 7.385 7.800 3,086 +0.34(+4.52%)
Jan 26, 2026 7.800 7.913 7.020 7.463 11,276 -0.30(-3.84%)
Jan 23, 2026 7.400 8.502 7.400 7.761 2,376 +0.36(+4.88%)
Jan 22, 2026 7.500 7.900 7.300 7.400 1,900 +0.21(+2.85%)
Jan 21, 2026 6.900 7.560 6.882 7.195 3,907 +0.31(+4.56%)
Jan 20, 2026 7.190 7.199 6.849 6.881 1,541 +0.07(+1.04%)
Jan 16, 2026 6.900 7.255 6.500 6.810 7,202 -0.16(-2.31%)
Jan 15, 2026 7.360 7.780 6.945 6.971 7,540 -0.53(-7.05%)
Jan 14, 2026 7.600 8.100 7.400 7.500 10,396 -0.00(-0.01%)
Jan 13, 2026 7.790 8.502 7.500 7.501 11,533 +0.00(+0.01%)
Jan 12, 2026 9.190 9.190 7.006 7.500 38,207 -1.50(-16.67%)
Jan 09, 2026 9.190 9.241 8.900 9.000 20,691 +0.10(+1.12%)
Jan 08, 2026 8.900 9.295 8.800 8.900 15,232 +0.15(+1.68%)
Jan 07, 2026 9.100 9.172 8.650 8.753 53,856 +0.13(+1.57%)
Jan 06, 2026 8.779 9.626 8.618 8.618 83,748 -0.43(-4.78%)
Jan 05, 2026 8.600 9.677 8.502 9.051 32,482 +0.55(+6.48%)
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.