S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

FCUV Focus Universal Inc

0.2566

0.0209 (8.87%)

Jun 27 2024 - Closed

Delayed by 15 minutes

FCUV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	0.2566	0.0209	8.87%	0.2311	0.261	0.2311	54,441
Jun 26 2024	0.2357	-0.0146	-5.83%	0.2598	0.26375	0.2311	56,332
Jun 25 2024	0.2503	0.0004	0.16%	0.2504	0.2688	0.2361	95,197
Jun 24 2024	0.2499	-0.0001	-0.04%	0.247	0.26	0.236	82,208
Jun 21 2024	0.25	0.0084	3.48%	0.2346	0.25	0.2303	58,089
Jun 20 2024	0.2416	-0.002	-0.82%	0.242	0.2499	0.2284	39,730
Jun 18 2024	0.2436	0.0001	0.04%	0.24	0.2574	0.24	51,020
Jun 17 2024	0.2435	-0.00135	-0.55%	0.249	0.257299	0.24	26,801
Jun 14 2024	0.24485	-0.00025	-0.10%	0.2474	0.2573	0.2312	69,271
Jun 13 2024	0.2451	0.0081	3.42%	0.245	0.2574	0.245	28,852
Jun 12 2024	0.237	-0.0074	-3.03%	0.25	0.27	0.2214	126,281
Jun 11 2024	0.2444	0.0024	0.99%	0.253	0.253	0.237	69,055
Jun 10 2024	0.242	0.002	0.83%	0.233	0.27	0.233	30,669
Jun 07 2024	0.24	-0.0261	-9.81%	0.273	0.273	0.2187	152,830
Jun 06 2024	0.2661	0.0084	3.26%	0.26	0.275	0.26	38,955
Jun 05 2024	0.2577	-0.0123	-4.56%	0.27	0.2859	0.2535	179,800
Jun 04 2024	0.27	0.009	3.45%	0.2661	0.27	0.2528	58,316
Jun 03 2024	0.261	0.029	12.50%	0.248	0.27935	0.248	191,855
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

Focus Universal

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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