Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Focus Universal Inc (FCUV)
Focus Universal Inc (FCUV) Historical

FCUV Focus Universal Inc

0.291

0.0109 (3.89%)

May 31 2024 - Closed

Delayed by 15 minutes

FCUV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.232	-0.0481	-17.17%	0.2807	0.2991	0.232	586,624
May 30 2024	0.2801	0.0002	0.07%	0.25	0.2846	0.25	192,424
May 29 2024	0.2799	0.0091	3.36%	0.2799	0.2846	0.251	84,748
May 28 2024	0.2708	0.0009	0.33%	0.2798	0.2807	0.257	106,355
May 24 2024	0.2699	0.0024	0.90%	0.2686	0.282	0.2576	43,893
May 23 2024	0.2675	-0.0175	-6.14%	0.2915	0.2991	0.2118	247,801
May 22 2024	0.285	-0.0143	-4.78%	0.2925	0.2999	0.272	151,762
May 21 2024	0.2993	-0.0027	-0.89%	0.292	0.3073	0.291	114,918
May 20 2024	0.302	0.003	1.00%	0.3185	0.3215	0.2953	253,832
May 17 2024	0.299	0.0094	3.25%	0.2962	0.335	0.2913	437,958
May 16 2024	0.2896	-0.0096	-3.21%	0.2941	0.305	0.2703	220,394
May 15 2024	0.2992	0.0009	0.30%	0.2894	0.3099	0.284	79,132
May 14 2024	0.2983	0.0012	0.40%	0.289	0.301999	0.2527	258,296
May 13 2024	0.2971	0.0008	0.27%	0.299	0.302	0.275	262,467
May 10 2024	0.2963	-0.0049	-1.63%	0.305	0.3199	0.291	214,449
May 09 2024	0.3012	-0.0376	-11.10%	0.3167	0.3288	0.3001	98,111
May 08 2024	0.3388	-0.0082	-2.36%	0.3227	0.3388	0.312	132,585
May 07 2024	0.347	0.0549	18.79%	0.295	0.35	0.2905	227,375
May 06 2024	0.2921	-0.0086	-2.86%	0.3114	0.3129	0.2913	177,762
May 03 2024	0.3007	-0.0092	-2.97%	0.2911	0.3098	0.291001	109,132
May 02 2024	0.3099	0.0089	2.96%	0.3192	0.3351	0.3003	124,269
May 01 2024	0.301	0.011	3.79%	0.29	0.325	0.29	357,395
Apr 30 2024	0.29	-0.0012	-0.41%	0.30	0.37	0.282	1,251,529
Apr 29 2024	0.2912	-0.0311	-9.65%	0.297	0.3844	0.29	1,750,870
Apr 26 2024	0.3223	0.0392	13.85%	0.28	0.54	0.28	20,218,739
Apr 25 2024	0.2831	0.0031	1.11%	0.2716	0.33	0.2716	55,848
Apr 24 2024	0.28	-0.036	-11.39%	0.31	0.31	0.2625	460,332
Apr 23 2024	0.316	0.026	8.97%	0.30	0.3199	0.30	121,178
Apr 22 2024	0.29	0.0099	3.53%	0.31	0.31	0.29	163,722
Apr 19 2024	0.2801	0.0026	0.94%	0.2803	0.2888	0.28	72,565
Apr 18 2024	0.2775	-0.0055	-1.94%	0.2694	0.327	0.26	706,418
Apr 17 2024	0.283	0.033	13.20%	0.25	0.4999	0.25	4,992,872
Apr 16 2024	0.25	-0.04	-13.79%	0.2696	0.3297	0.2495	115,372
Apr 15 2024	0.29	0.00	0.00%	0.3045	0.3489	0.235	116,571
Apr 12 2024	0.29	-0.01	-3.33%	0.31	0.3248	0.27	85,388
Apr 11 2024	0.30	-0.02	-6.25%	0.3104	0.3249	0.2502	268,111
Apr 10 2024	0.32	-0.0214	-6.27%	0.3175	0.3441	0.27	167,132
Apr 09 2024	0.3414	-0.0082	-2.35%	0.2815	0.36	0.2587	2,153,079
Apr 08 2024	0.3496	0.0195	5.91%	0.3639	0.3997	0.30	139,283
Apr 05 2024	0.3301	-0.0698	-17.45%	0.40	0.40	0.3301	237,260
Apr 04 2024	0.3999	-0.0029	-0.72%	0.40	0.4189	0.38	19,900
Apr 03 2024	0.4028	-0.011	-2.66%	0.412	0.419	0.40	12,322
Apr 02 2024	0.4138	-0.0141	-3.30%	0.4285	0.4294	0.38	55,307
Apr 01 2024	0.4279	0.0179	4.37%	0.4486	0.468	0.4053	27,348
Mar 28 2024	0.41	-0.035	-7.87%	0.4677	0.4914	0.40251	32,630
Mar 27 2024	0.445	0.0372	9.12%	0.41	0.54	0.41	15,825
Mar 26 2024	0.4078	-0.0484	-10.61%	0.4563	0.4791	0.403	82,523
Mar 25 2024	0.4562	-0.1108	-19.54%	0.5446	0.5778	0.44	145,414
Mar 22 2024	0.567	0.0269	4.98%	0.53	0.5831	0.5135	23,639
Mar 21 2024	0.5401	-0.0285	-5.01%	0.556	0.587	0.5401	22,368
Mar 20 2024	0.5686	0.0036	0.64%	0.5932	0.60	0.528	15,120
Mar 19 2024	0.565	0.0343	6.46%	0.541	0.5899	0.541	18,977
Mar 18 2024	0.5307	-0.0006	-0.11%	0.4941	0.6338	0.4936	67,795
Mar 15 2024	0.5313	-0.0067	-1.25%	0.5186	0.5751	0.4788	67,232
Mar 14 2024	0.538	0.0103	1.95%	0.54	0.5571	0.5225	64,186
Mar 13 2024	0.5277	0.051	10.70%	0.50	0.5591	0.4901	86,674
Mar 12 2024	0.4767	0.0267	5.93%	0.43	0.4999	0.41	207,096
Mar 11 2024	0.45	0.0601	15.41%	0.39	0.46	0.38	105,716
Mar 08 2024	0.3899	0.00	0.00%	0.388	0.395	0.38	26,314
Mar 07 2024	0.3899	0.0209	5.66%	0.3874	0.399899	0.37	52,067
Mar 06 2024	0.369	-0.02	-5.14%	0.42	0.425	0.35	64,769
Mar 05 2024	0.389	0.004	1.04%	0.3767	0.40	0.35	53,760
Mar 04 2024	0.385	0.011	2.94%	0.3936	0.3969	0.36211	25,031

Focus Universal

Caisse des Depots et Con...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions