Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.090 -0.020 (-0.49%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	3.930	4.095	3.930	4.060	8,496	-0.03(-0.73%)
Jun 30, 2025	4.000	4.230	3.920	4.090	13,703	-0.10(-2.39%)
Jun 27, 2025	4.090	4.220	3.858	4.190	15,641	+0.05(+1.21%)
Jun 26, 2025	3.880	4.320	3.750	4.140	75,072	+0.19(+4.81%)
Jun 25, 2025	3.930	3.950	3.823	3.950	3,876	-0.01(-0.25%)
Jun 24, 2025	3.800	3.990	3.780	3.960	4,969	+0.07(+1.80%)
Jun 23, 2025	3.880	3.940	3.600	3.890	10,452	+0.05(+1.30%)
Jun 20, 2025	3.644	3.850	3.644	3.840	18,192	+0.15(+4.07%)
Jun 18, 2025	3.630	3.720	3.550	3.690	13,983	+0.02(+0.54%)
Jun 17, 2025	3.580	3.754	3.580	3.670	9,716	+0.00(+0.00%)
Jun 16, 2025	3.640	3.760	3.620	3.670	4,713	+0.07(+1.94%)
Jun 13, 2025	3.530	3.780	3.530	3.600	16,046	-0.08(-2.31%)
Jun 12, 2025	3.740	3.740	3.520	3.685	14,697	-0.06(-1.47%)
Jun 11, 2025	3.830	3.830	3.725	3.740	7,181	-0.16(-4.10%)
Jun 10, 2025	3.980	4.040	3.780	3.900	18,748	-0.18(-4.41%)
Jun 09, 2025	3.830	4.090	3.830	4.080	15,668	-0.01(-0.24%)
Jun 06, 2025	3.760	4.090	3.760	4.090	6,342	+0.09(+2.25%)
Jun 05, 2025	3.750	4.150	3.750	4.000	20,206	-0.01(-0.25%)
Jun 04, 2025	3.910	4.159	3.870	4.010	21,170	-0.05(-1.23%)
Jun 03, 2025	3.950	4.175	3.750	4.060	29,489	+0.31(+8.27%)
Jun 02, 2025	3.800	3.811	3.710	3.750	10,148	-0.09(-2.34%)
May 30, 2025	3.870	4.070	3.840	3.840	17,479	-0.14(-3.46%)
May 29, 2025	3.990	3.990	3.820	3.978	8,709	+0.10(+2.52%)
May 28, 2025	3.920	3.920	3.820	3.880	9,209	-0.04(-1.02%)
May 27, 2025	4.020	4.020	3.797	3.920	21,076	+0.14(+3.70%)
May 23, 2025	3.800	3.893	3.590	3.780	26,624	+0.06(+1.61%)
May 22, 2025	3.752	3.779	3.560	3.720	21,113	-0.03(-0.80%)
May 21, 2025	4.160	4.160	3.690	3.750	35,570	-0.35(-8.54%)
May 20, 2025	4.050	4.210	4.010	4.100	25,282	+0.08(+1.99%)
May 19, 2025	4.100	4.130	3.930	4.020	18,213	-0.10(-2.43%)
May 16, 2025	4.300	4.470	4.020	4.120	45,023	-0.17(-3.96%)
May 15, 2025	4.520	4.660	4.160	4.290	46,827	-0.24(-5.30%)
May 14, 2025	4.730	4.730	4.520	4.530	16,841	-0.13(-2.79%)
May 13, 2025	4.610	4.980	4.500	4.660	25,205	-0.05(-1.06%)
May 12, 2025	5.150	5.295	4.700	4.710	15,719	-0.16(-3.29%)
May 09, 2025	5.336	5.336	4.735	4.870	18,109	-0.16(-3.18%)
May 08, 2025	4.550	5.370	4.550	5.030	103,207	+0.44(+9.63%)
May 07, 2025	4.460	4.980	4.251	4.588	44,444	+0.35(+8.21%)
May 06, 2025	4.980	4.980	4.205	4.240	33,962	-0.76(-15.20%)
May 05, 2025	5.210	5.475	4.900	5.000	13,368	-0.39(-7.24%)
May 02, 2025	5.940	5.944	5.120	5.390	27,669	-0.18(-3.23%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices