Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.920 +0.050 (+2.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 2.530 2.541 2.360 2.400 17,260 -0.15(-5.88%)
Jul 31, 2025 2.540 2.730 2.535 2.550 49,965 -0.02(-0.64%)
Jul 30, 2025 2.710 2.710 2.500 2.566 15,604 -0.18(-6.68%)
Jul 29, 2025 2.910 2.990 2.730 2.750 26,911 -0.16(-5.50%)
Jul 28, 2025 2.910 2.960 2.772 2.910 4,540 +0.08(+2.83%)
Jul 25, 2025 2.910 2.966 2.820 2.830 13,121 -0.17(-5.67%)
Jul 24, 2025 2.990 3.161 2.900 3.000 34,882 +0.00(+0.00%)
Jul 23, 2025 2.870 3.020 2.680 3.000 37,457 +0.13(+4.53%)
Jul 22, 2025 2.740 2.957 2.740 2.870 14,408 +0.12(+4.55%)
Jul 21, 2025 2.710 2.930 2.690 2.745 34,805 +0.10(+3.98%)
Jul 18, 2025 2.990 2.990 2.415 2.640 46,752 -0.35(-11.71%)
Jul 17, 2025 3.650 3.690 2.755 2.990 71,853 -0.67(-18.42%)
Jul 16, 2025 3.750 3.750 3.560 3.665 13,431 -0.08(-2.01%)
Jul 15, 2025 3.790 3.876 3.560 3.740 26,649 -0.13(-3.36%)
Jul 14, 2025 3.860 3.900 3.808 3.870 10,558 +0.00(+0.00%)
Jul 11, 2025 3.830 4.050 3.730 3.870 10,249 -0.10(-2.52%)
Jul 10, 2025 3.840 3.980 3.840 3.970 10,651 +0.01(+0.25%)
Jul 09, 2025 3.910 3.970 3.900 3.960 8,624 +0.06(+1.54%)
Jul 08, 2025 3.950 4.030 3.900 3.900 6,172 -0.14(-3.47%)
Jul 07, 2025 4.020 4.100 3.900 4.040 8,962 -0.05(-1.22%)
Jul 03, 2025 4.000 4.140 4.000 4.090 14,323 -0.02(-0.49%)
Jul 02, 2025 4.060 4.140 4.040 4.110 9,452 +0.05(+1.23%)
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 Of Service.