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 (%)
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%)
May 01, 2023	2.160	2.200	1.860	1.880	57,762	-0.25(-11.74%)
Apr 28, 2023	1.910	2.170	1.910	2.130	271,652	+0.20(+10.36%)
Apr 27, 2023	1.650	1.950	1.600	1.930	176,742	+0.29(+17.68%)
Apr 26, 2023	1.580	1.710	1.580	1.640	77,866	+0.03(+1.86%)
Apr 25, 2023	1.620	1.690	1.550	1.610	71,288	-0.04(-2.42%)
Apr 24, 2023	1.640	1.700	1.565	1.650	60,199	+0.06(+3.77%)
Apr 21, 2023	1.730	1.780	1.560	1.590	61,932	-0.16(-9.14%)
Apr 20, 2023	1.680	1.780	1.660	1.750	33,783	+0.01(+0.57%)
Apr 19, 2023	1.770	1.790	1.730	1.740	50,656	-0.03(-1.69%)
Apr 18, 2023	1.820	1.870	1.770	1.770	92,535	-0.05(-2.75%)
Apr 17, 2023	1.820	1.860	1.790	1.820	129,528	+0.00(+0.00%)
Apr 14, 2023	1.950	2.035	1.810	1.820	145,978	-0.15(-7.61%)
Apr 13, 2023	1.840	2.010	1.800	1.970	89,178	+0.11(+5.91%)
Apr 12, 2023	1.850	1.980	1.800	1.860	340,554	-0.01(-0.53%)
Apr 11, 2023	1.860	1.960	1.810	1.870	142,863	+0.01(+0.54%)
Apr 10, 2023	2.050	2.080	1.750	1.860	344,442	-0.22(-10.58%)
Apr 06, 2023	2.050	2.170	2.000	2.080	221,881	+0.04(+2.21%)
Apr 05, 2023	2.150	2.220	1.920	2.035	225,389	-0.11(-5.35%)
Apr 04, 2023	2.480	2.480	2.110	2.150	100,492	-0.31(-12.60%)

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