Stock Quote

Focus Universal Inc (NQ: FCUV )

9.750 -0.400 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 10.16 10.22 9.590 9.750 22,789 -0.40(-3.94%)
Dec 07, 2022 10.30 10.30 10.00 10.15 27,275 -0.10(-0.98%)
Dec 06, 2022 10.95 10.95 10.01 10.25 73,603 -0.45(-4.21%)
Dec 05, 2022 10.82 11.49 10.30 10.70 63,537 -0.24(-2.19%)
Dec 02, 2022 10.82 11.61 10.72 10.94 23,282 -0.11(-1.00%)
Dec 01, 2022 12.10 12.10 10.85 11.05 16,447 +0.06(+0.55%)
Nov 30, 2022 10.78 11.22 10.69 10.99 40,563 +0.39(+3.68%)
Nov 29, 2022 11.18 11.25 10.50 10.60 14,285 -0.38(-3.46%)
Nov 28, 2022 11.52 11.97 10.81 10.98 30,707 -0.85(-7.19%)
Nov 25, 2022 11.96 12.19 11.76 11.83 3,413 -0.14(-1.17%)
Nov 23, 2022 11.78 12.50 11.78 11.97 24,458 +0.34(+2.92%)
Nov 22, 2022 11.76 11.76 11.32 11.63 18,547 -0.06(-0.51%)
Nov 21, 2022 11.78 12.03 11.64 11.69 39,459 -0.03(-0.26%)
Nov 18, 2022 12.31 12.37 11.50 11.72 56,826 -0.25(-2.13%)
Nov 17, 2022 11.70 12.36 11.52 11.97 32,959 +0.12(+1.05%)
Nov 16, 2022 12.58 12.58 11.71 11.85 25,641 -0.90(-7.06%)
Nov 15, 2022 12.70 13.29 12.20 12.75 25,401 -0.11(-0.86%)
Nov 14, 2022 12.90 13.81 12.86 12.86 59,233 -0.63(-4.67%)
Nov 11, 2022 12.90 14.24 12.90 13.49 78,970 +0.77(+6.05%)
Nov 10, 2022 12.42 14.40 12.09 12.72 123,039 +0.76(+6.35%)
Nov 09, 2022 12.16 12.76 11.86 11.96 43,525 -0.38(-3.08%)
Nov 08, 2022 11.18 12.79 11.18 12.34 71,687 +1.05(+9.30%)
Nov 07, 2022 11.22 11.53 10.03 11.29 54,184 +0.07(+0.62%)
Nov 04, 2022 10.29 11.29 9.595 11.22 45,671 +1.22(+12.20%)
Nov 03, 2022 9.790 10.22 9.790 10.00 14,910 +0.10(+1.01%)
Nov 02, 2022 9.920 10.00 9.600 9.900 32,325 -0.02(-0.20%)
Nov 01, 2022 10.29 10.29 9.810 9.920 20,653 -0.26(-2.55%)
Oct 31, 2022 9.950 10.25 9.845 10.18 39,369 +0.11(+1.09%)
Oct 28, 2022 9.850 10.22 9.770 10.07 52,571 +0.27(+2.76%)
Oct 27, 2022 9.830 9.990 9.680 9.800 25,511 +0.07(+0.72%)
Oct 26, 2022 9.890 10.12 9.650 9.730 36,660 -0.12(-1.22%)
Oct 25, 2022 9.540 9.900 9.350 9.850 60,534 +0.40(+4.23%)
Oct 24, 2022 9.590 9.700 9.310 9.450 24,732 -0.13(-1.36%)
Oct 21, 2022 9.630 9.720 9.360 9.580 30,062 +0.07(+0.74%)
Oct 20, 2022 9.760 9.760 9.340 9.510 33,336 -0.15(-1.55%)
Oct 19, 2022 9.440 9.780 9.400 9.660 18,482 +0.28(+2.99%)
Oct 18, 2022 9.310 9.580 9.230 9.380 24,701 +0.13(+1.41%)
Oct 17, 2022 9.120 9.364 8.960 9.250 33,843 +0.33(+3.70%)
Oct 14, 2022 9.591 9.591 8.820 8.920 21,590 -0.22(-2.41%)
Oct 13, 2022 8.830 9.280 8.670 9.140 25,301 +0.09(+0.99%)
Oct 12, 2022 9.000 9.420 8.940 9.050 19,624 +0.16(+1.80%)
Oct 11, 2022 8.780 9.010 8.550 8.890 43,620 +0.18(+2.07%)
Oct 10, 2022 9.270 9.270 8.660 8.710 24,978 -0.48(-5.22%)
Oct 07, 2022 9.490 9.850 9.150 9.190 36,312 -0.31(-3.26%)
Oct 06, 2022 9.800 9.900 9.120 9.500 57,646 -0.32(-3.26%)
Oct 05, 2022 9.900 9.900 9.640 9.820 39,244 -0.05(-0.51%)
Oct 04, 2022 9.790 9.930 9.550 9.870 59,257 +0.31(+3.24%)
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.