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)

4.230 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	3.930	4.260	3.930	4.230	22,876	-0.09(-2.08%)
Oct 31, 2025	4.060	4.325	4.057	4.320	11,325	+0.03(+0.70%)
Oct 30, 2025	4.220	4.310	4.034	4.290	8,595	+0.01(+0.23%)
Oct 29, 2025	4.000	4.370	3.890	4.280	14,976	+0.26(+6.47%)
Oct 28, 2025	4.220	4.220	3.861	4.020	18,115	-0.22(-5.19%)
Oct 27, 2025	4.900	5.250	3.930	4.240	164,834	-0.64(-13.11%)
Oct 24, 2025	4.140	4.880	4.140	4.880	103,243	+0.79(+19.17%)
Oct 23, 2025	3.920	4.200	3.900	4.095	10,402	+0.13(+3.41%)
Oct 22, 2025	4.060	4.100	3.800	3.960	23,094	-0.10(-2.46%)
Oct 21, 2025	4.090	4.210	3.950	4.060	15,144	-0.18(-4.25%)
Oct 20, 2025	4.000	4.350	3.950	4.240	128,483	+0.61(+16.80%)
Oct 17, 2025	3.910	4.060	3.630	3.630	17,986	-0.42(-10.37%)
Oct 16, 2025	4.000	4.305	3.770	4.050	73,895	+0.03(+0.75%)
Oct 15, 2025	3.700	4.050	3.500	4.020	37,829	+0.41(+11.36%)
Oct 14, 2025	3.300	3.730	3.140	3.610	40,690	+0.39(+12.11%)
Oct 13, 2025	3.470	3.470	3.210	3.220	27,812	-0.23(-6.67%)
Oct 10, 2025	3.980	4.040	3.450	3.450	107,422	-0.42(-10.85%)
Oct 09, 2025	3.860	3.966	3.852	3.870	12,114	+0.01(+0.26%)
Oct 08, 2025	3.980	4.217	3.860	3.860	27,310	-0.11(-2.77%)
Oct 07, 2025	4.390	4.600	3.910	3.970	68,193	-0.29(-6.81%)
Oct 06, 2025	3.500	4.550	3.355	4.260	194,728	+0.85(+25.11%)
Oct 03, 2025	3.500	3.650	3.400	3.405	36,736	-0.08(-2.16%)
Oct 02, 2025	3.590	3.590	3.310	3.480	3,279	-0.06(-1.83%)
Oct 01, 2025	3.000	3.545	3.000	3.545	29,720	+0.46(+14.72%)
Sep 30, 2025	3.230	3.260	3.000	3.090	4,114	-0.10(-3.13%)
Sep 29, 2025	3.240	3.240	3.091	3.190	13,708	-0.05(-1.54%)
Sep 26, 2025	2.800	3.340	2.800	3.240	31,070	+0.44(+15.71%)
Sep 25, 2025	2.820	2.990	2.800	2.800	13,394	-0.10(-3.45%)
Sep 24, 2025	3.020	3.110	2.830	2.900	22,869	-0.21(-6.75%)
Sep 23, 2025	3.150	3.210	2.950	3.110	53,866	-0.19(-5.76%)
Sep 22, 2025	3.310	3.380	3.233	3.300	18,501	-0.05(-1.49%)
Sep 19, 2025	3.390	3.390	3.230	3.350	25,047	+0.00(+0.00%)
Sep 18, 2025	3.430	3.590	3.260	3.350	30,408	+0.10(+3.08%)
Sep 17, 2025	2.790	3.490	2.780	3.250	131,333	+0.49(+17.75%)
Sep 16, 2025	2.740	2.800	2.690	2.760	20,523	-0.03(-1.05%)
Sep 15, 2025	2.720	2.890	2.680	2.789	14,598	-0.01(-0.39%)
Sep 12, 2025	2.790	2.932	2.510	2.800	29,854	+0.09(+3.32%)
Sep 11, 2025	2.570	3.175	2.550	2.710	85,936	+0.13(+5.04%)
Sep 10, 2025	2.430	2.591	2.430	2.580	23,517	+0.12(+4.88%)
Sep 09, 2025	2.287	2.495	2.285	2.460	24,779	+0.26(+11.82%)
Sep 08, 2025	2.170	2.200	2.062	2.200	21,036	+0.04(+2.04%)
Sep 05, 2025	2.190	2.330	2.150	2.156	18,614	-0.02(-1.10%)
Sep 04, 2025	2.250	2.350	2.080	2.180	75,217	-0.17(-7.23%)
Sep 03, 2025	1.970	2.750	1.970	2.350	741,623	+0.42(+21.45%)

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 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