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 )

4.210 +0.010 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 4.250 4.640 4.060 4.210 21,318 +0.01(+0.24%)
Mar 12, 2025 3.950 4.250 3.910 4.200 19,287 +0.29(+7.42%)
Mar 11, 2025 3.660 4.080 3.500 3.910 44,655 +0.21(+5.68%)
Mar 10, 2025 3.900 3.900 3.620 3.700 9,078 -0.21(-5.37%)
Mar 07, 2025 3.960 4.036 3.850 3.910 18,007 -0.09(-2.25%)
Mar 06, 2025 3.840 4.230 3.660 4.000 30,709 +0.16(+4.17%)
Mar 05, 2025 3.400 4.380 3.300 3.840 113,649 +0.50(+14.97%)
Mar 04, 2025 3.600 3.600 3.140 3.340 55,698 -0.26(-7.22%)
Mar 03, 2025 3.940 3.984 3.580 3.600 29,189 -0.46(-11.33%)
Feb 28, 2025 3.910 4.164 3.910 4.060 28,718 +0.07(+1.75%)
Feb 27, 2025 4.180 4.400 3.903 3.990 34,339 -0.11(-2.68%)
Feb 26, 2025 3.940 4.260 3.940 4.100 49,114 +0.17(+4.33%)
Feb 25, 2025 4.110 4.260 3.880 3.930 33,190 -0.23(-5.53%)
Feb 24, 2025 4.340 4.340 3.880 4.160 39,682 -0.08(-1.89%)
Feb 21, 2025 4.630 4.630 4.240 4.240 12,706 -0.39(-8.42%)
Feb 20, 2025 4.500 4.630 4.230 4.630 39,450 +0.16(+3.58%)
Feb 19, 2025 4.710 4.710 4.380 4.470 38,809 -0.24(-5.10%)
Feb 18, 2025 4.840 5.140 4.500 4.710 58,547 -0.18(-3.68%)
Feb 14, 2025 4.900 5.150 4.819 4.890 62,092 -0.15(-2.98%)
Feb 13, 2025 5.030 5.220 4.870 5.040 80,257 -0.21(-4.00%)
Feb 12, 2025 4.850 5.260 4.850 5.250 74,313 +0.32(+6.49%)
Feb 11, 2025 4.840 5.000 4.750 4.930 49,329 -0.02(-0.40%)
Feb 10, 2025 5.090 5.180 4.830 4.950 28,686 -0.14(-2.75%)
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 +2.34(+62.49%)
Jan 30, 2025 4.213 4.246 3.500 3.748 151,946 -0.90(-19.33%)
Jan 29, 2025 5.530 5.532 4.100 4.646 232,364 -1.12(-19.35%)
Jan 28, 2025 5.635 5.761 5.462 5.761 18,783 -0.05(-0.84%)
Jan 27, 2025 6.100 6.199 5.800 5.810 31,036 -0.32(-5.16%)
Jan 24, 2025 6.003 6.303 5.800 6.126 49,533 +0.08(+1.31%)
Jan 23, 2025 6.612 6.698 5.600 6.047 49,631 -0.76(-11.20%)
Jan 22, 2025 6.300 7.375 6.300 6.810 183,156 +0.95(+16.25%)
Jan 21, 2025 5.600 6.100 5.410 5.858 44,448 +0.30(+5.36%)
Jan 17, 2025 5.300 5.600 5.226 5.560 32,341 +0.26(+4.91%)
Jan 16, 2025 5.494 5.664 5.120 5.300 43,326 -0.36(-6.43%)
Jan 15, 2025 5.816 6.293 5.350 5.664 74,132 -0.17(-2.95%)
Jan 14, 2025 6.000 6.700 5.674 5.836 41,244 -0.11(-1.92%)
Jan 13, 2025 6.000 6.499 5.400 5.950 91,954 -0.07(-1.20%)
Jan 10, 2025 6.200 6.660 5.300 6.022 127,806 -0.64(-9.58%)
Jan 08, 2025 7.465 7.471 6.468 6.660 212,409 -2.02(-23.27%)
Jan 07, 2025 8.590 9.500 7.500 8.680 430,207 -1.02(-10.52%)
Jan 06, 2025 10.00 10.90 8.404 9.700 2,273,650 +0.11(+1.15%)
Jan 03, 2025 4.500 10.80 3.951 9.590 26,092,606 +6.13(+177.57%)
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.