Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Focus Universal Inc (NQ: FCUV )

0.2990 +0.0094 (+3.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.740	1.850	1.730	1.800	22,542	+0.05(+2.86%)
Jul 28, 2023	1.700	1.790	1.690	1.750	21,582	+0.06(+3.55%)
Jul 27, 2023	1.750	1.750	1.671	1.690	17,563	-0.04(-2.31%)
Jul 26, 2023	1.700	1.750	1.700	1.730	13,606	+0.01(+0.58%)
Jul 25, 2023	1.690	1.790	1.690	1.720	15,058	+0.01(+0.58%)
Jul 24, 2023	1.680	1.750	1.670	1.710	28,050	+0.03(+1.79%)
Jul 21, 2023	1.730	1.730	1.670	1.680	14,712	-0.05(-2.89%)
Jul 20, 2023	1.680	1.750	1.640	1.730	27,337	+0.03(+1.76%)
Jul 19, 2023	1.650	1.730	1.650	1.700	11,425	+0.03(+1.80%)
Jul 18, 2023	1.720	1.820	1.660	1.670	18,821	-0.02(-1.18%)
Jul 17, 2023	1.700	1.785	1.601	1.690	23,660	-0.02(-1.17%)
Jul 14, 2023	1.770	1.810	1.680	1.710	11,310	-0.09(-5.00%)
Jul 13, 2023	1.740	1.840	1.725	1.800	32,071	+0.09(+5.26%)
Jul 12, 2023	1.700	1.740	1.700	1.710	20,990	+0.01(+0.59%)
Jul 11, 2023	1.670	1.740	1.645	1.700	45,107	+0.04(+2.41%)
Jul 10, 2023	1.600	1.690	1.600	1.660	51,008	+0.03(+1.84%)
Jul 07, 2023	1.490	1.660	1.490	1.630	95,956	+0.13(+8.67%)
Jul 06, 2023	1.500	1.530	1.480	1.500	36,671	-0.04(-2.60%)
Jul 05, 2023	1.510	1.560	1.500	1.540	27,254	-0.01(-0.65%)
Jul 03, 2023	1.510	1.580	1.510	1.550	17,145	+0.02(+1.31%)
Jun 30, 2023	1.550	1.570	1.490	1.530	116,092	-0.02(-1.29%)
Jun 29, 2023	1.570	1.590	1.527	1.550	27,668	+0.05(+3.33%)
Jun 28, 2023	1.450	1.530	1.450	1.500	174,279	+0.01(+0.67%)
Jun 27, 2023	1.560	1.565	1.480	1.490	68,747	+0.01(+0.68%)
Jun 26, 2023	1.440	1.510	1.400	1.480	367,881	+0.03(+2.07%)
Jun 23, 2023	1.610	1.610	1.450	1.450	2,900,267	-0.11(-7.05%)
Jun 22, 2023	1.500	1.570	1.480	1.560	76,731	+0.07(+4.70%)
Jun 21, 2023	1.510	1.570	1.490	1.490	59,604	-0.04(-2.93%)
Jun 20, 2023	1.600	1.600	1.530	1.535	44,297	-0.07(-4.06%)
Jun 16, 2023	1.760	1.760	1.485	1.600	698,162	-0.09(-5.33%)
Jun 15, 2023	1.660	1.690	1.651	1.690	44,268	-0.33(-16.34%)
May 08, 2023	2.030	2.070	1.990	2.020	59,145	+0.04(+2.02%)
May 05, 2023	1.850	2.030	1.810	1.980	58,063	+0.10(+5.32%)
May 04, 2023	1.730	1.925	1.690	1.880	68,196	+0.15(+8.67%)
May 03, 2023	1.750	1.780	1.702	1.730	38,952	-0.06(-3.62%)
May 02, 2023	1.880	1.880	1.720	1.795	32,607	-0.08(-4.52%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Focus Universal Inc (NQ: FCUV )

Historical Prices