The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

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

4.050 +0.030 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 3.000 3.545 3.000 3.545 29,720 +0.46(+14.72%)
Sep 30, 2025 3.230 3.260 3.000 3.090 4,114 -0.10(-3.13%)
Sep 29, 2025 3.240 3.240 3.091 3.190 13,708 -0.05(-1.54%)
Sep 26, 2025 2.800 3.340 2.800 3.240 31,070 +0.44(+15.71%)
Sep 25, 2025 2.820 2.990 2.800 2.800 13,394 -0.10(-3.45%)
Sep 24, 2025 3.020 3.110 2.830 2.900 22,869 -0.21(-6.75%)
Sep 23, 2025 3.150 3.210 2.950 3.110 53,866 -0.19(-5.76%)
Sep 22, 2025 3.310 3.380 3.233 3.300 18,501 -0.05(-1.49%)
Sep 19, 2025 3.390 3.390 3.230 3.350 25,047 +0.00(+0.00%)
Sep 18, 2025 3.430 3.590 3.260 3.350 30,408 +0.10(+3.08%)
Sep 17, 2025 2.790 3.490 2.780 3.250 131,333 +0.49(+17.75%)
Sep 16, 2025 2.740 2.800 2.690 2.760 20,523 -0.03(-1.05%)
Sep 15, 2025 2.720 2.890 2.680 2.789 14,598 -0.01(-0.39%)
Sep 12, 2025 2.790 2.932 2.510 2.800 29,854 +0.09(+3.32%)
Sep 11, 2025 2.570 3.175 2.550 2.710 85,936 +0.13(+5.04%)
Sep 10, 2025 2.430 2.591 2.430 2.580 23,517 +0.12(+4.88%)
Sep 09, 2025 2.287 2.495 2.285 2.460 24,779 +0.26(+11.82%)
Sep 08, 2025 2.170 2.200 2.062 2.200 21,036 +0.04(+2.04%)
Sep 05, 2025 2.190 2.330 2.150 2.156 18,614 -0.02(-1.10%)
Sep 04, 2025 2.250 2.350 2.080 2.180 75,217 -0.17(-7.23%)
Sep 03, 2025 1.970 2.750 1.970 2.350 741,623 +0.42(+21.45%)
Sep 02, 2025 1.910 1.970 1.910 1.935 8,761 +0.02(+0.78%)
Aug 29, 2025 1.870 1.920 1.860 1.920 11,523 +0.05(+2.67%)
Aug 28, 2025 1.860 1.940 1.860 1.870 24,508 +0.03(+1.63%)
Aug 27, 2025 1.940 1.950 1.820 1.840 28,336 +0.02(+1.10%)
Aug 26, 2025 1.880 1.970 1.800 1.820 27,327 -0.05(-2.93%)
Aug 25, 2025 1.990 2.074 1.800 1.875 30,512 -0.06(-3.35%)
Aug 22, 2025 1.900 1.961 1.900 1.940 4,246 +0.07(+3.74%)
Aug 21, 2025 2.130 2.230 1.870 1.870 27,276 -0.26(-12.21%)
Aug 20, 2025 2.000 2.130 1.985 2.130 6,031 +0.16(+8.12%)
Aug 19, 2025 2.186 2.201 1.960 1.970 31,085 -0.17(-7.94%)
Aug 18, 2025 2.290 2.290 2.127 2.140 16,166 -0.10(-4.46%)
Aug 15, 2025 2.180 2.300 2.150 2.240 34,915 +0.08(+3.70%)
Aug 14, 2025 2.190 2.490 2.160 2.160 63,951 -0.13(-5.68%)
Aug 13, 2025 2.345 2.345 2.290 2.290 5,179 -0.01(-0.43%)
Aug 12, 2025 2.210 2.360 2.185 2.300 6,586 +0.03(+1.55%)
Aug 11, 2025 2.260 2.265 2.255 2.265 961 +0.02(+0.89%)
Aug 08, 2025 2.210 2.245 2.190 2.245 4,683 +0.09(+4.36%)
Aug 07, 2025 2.380 2.478 2.137 2.151 21,075 -0.21(-8.85%)
Aug 06, 2025 2.440 2.460 2.310 2.360 22,390 -0.07(-2.88%)
Aug 05, 2025 2.520 2.569 2.313 2.430 40,148 -0.09(-3.57%)
Aug 04, 2025 2.470 2.520 2.400 2.520 26,952 +0.12(+5.00%)
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.