• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Focus Universal Inc (NQ: FCUV )

    0.2571 -0.0060 (-2.28%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 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 (%)
    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%)
    Oct 01, 2024 0.2640 0.2650 0.2385 0.2508 204,943 -0.01(-5.00%)
    Sep 30, 2024 0.2667 0.2702 0.2600 0.2640 152,679 -0.01(-4.00%)
    Sep 27, 2024 0.2789 0.2895 0.2650 0.2750 456,504 -0.01(-1.79%)
    Sep 26, 2024 0.2500 0.2820 0.2500 0.2800 597,485 +0.03(+12.00%)
    Sep 25, 2024 0.2321 0.2646 0.2250 0.2500 1,661,096 +0.02(+6.66%)
    Sep 24, 2024 0.3100 0.3200 0.2334 0.2344 2,831,374 -0.10(-28.97%)
    Sep 23, 2024 0.3800 0.3800 0.3214 0.3300 1,707,787 -0.05(-12.58%)
    Sep 20, 2024 0.3920 0.4000 0.3700 0.3775 2,033,506 -0.01(-3.21%)
    Sep 19, 2024 0.3850 0.4199 0.3401 0.3900 6,352,008 +0.04(+11.11%)
    Sep 18, 2024 0.3400 0.3700 0.3337 0.3510 555,926 +0.01(+3.20%)
    Sep 17, 2024 0.3727 0.3727 0.3033 0.3401 376,113 -0.05(-12.48%)
    Sep 16, 2024 0.3900 0.4161 0.3667 0.3886 1,109,929 -0.08(-17.32%)
    Sep 13, 2024 0.4300 0.5489 0.4001 0.4700 2,097,997 +0.06(+15.56%)
    Sep 12, 2024 0.3769 0.4200 0.3720 0.4067 369,972 +0.03(+9.03%)
    Sep 11, 2024 0.3600 0.4050 0.3600 0.3730 437,793 -0.01(-1.32%)
    Sep 10, 2024 0.3836 0.3872 0.3710 0.3780 406,840 +0.00(+0.53%)
    Sep 09, 2024 0.3801 0.3899 0.3383 0.3760 485,552 +0.01(+1.65%)
    Sep 06, 2024 0.3068 0.3818 0.3011 0.3699 1,704,413 +0.04(+10.45%)
    Sep 05, 2024 0.3166 0.3367 0.2800 0.3349 1,401,357 -0.00(-1.21%)
    Sep 04, 2024 0.2700 0.3394 0.2570 0.3390 2,660,353 +0.04(+11.96%)
    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.