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)

2.100 -0.810 (-27.84%)

Streaming Delayed Price Updated: 1:49 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	3.450	3.450	2.910	2.910	25,702	-0.59(-16.86%)
Dec 17, 2025	3.670	3.670	3.500	3.500	12,449	-0.07(-1.96%)
Dec 16, 2025	3.610	3.630	3.570	3.570	3,292	-0.08(-2.19%)
Dec 15, 2025	3.689	3.689	3.650	3.650	1,165	+0.22(+6.41%)
Dec 12, 2025	3.590	3.715	3.409	3.430	7,897	-0.17(-4.72%)
Dec 11, 2025	3.580	3.750	3.460	3.600	8,695	-0.03(-0.83%)
Dec 10, 2025	3.610	3.960	3.520	3.630	5,719	-0.02(-0.55%)
Dec 09, 2025	3.300	3.733	3.300	3.650	14,648	+0.08(+2.24%)
Dec 08, 2025	3.610	3.810	3.570	3.570	7,067	-0.12(-3.25%)
Dec 05, 2025	3.060	3.690	3.060	3.690	10,737	+0.28(+8.21%)
Dec 04, 2025	3.340	3.410	3.190	3.410	5,440	+0.14(+4.12%)
Dec 03, 2025	3.275	3.275	3.210	3.275	1,139	-0.00(-0.15%)
Dec 02, 2025	3.350	3.430	3.280	3.280	2,975	-0.02(-0.61%)
Dec 01, 2025	3.250	3.300	3.180	3.300	3,593	-0.01(-0.30%)
Nov 28, 2025	3.170	3.310	3.140	3.310	4,274	+0.23(+7.47%)
Nov 26, 2025	3.080	3.348	2.980	3.080	12,537	-0.01(-0.32%)
Nov 25, 2025	3.110	3.330	2.910	3.090	24,007	-0.03(-0.96%)
Nov 24, 2025	3.140	3.360	3.120	3.120	11,298	-0.09(-2.80%)
Nov 21, 2025	2.730	3.220	2.730	3.210	17,188	+0.39(+13.83%)
Nov 20, 2025	2.600	3.450	2.510	2.820	71,290	+0.20(+7.63%)
Nov 19, 2025	2.550	3.040	2.484	2.620	144,234	+0.10(+3.97%)
Nov 18, 2025	2.620	2.680	2.500	2.520	20,776	-0.17(-6.32%)
Nov 17, 2025	2.870	3.270	2.680	2.690	14,445	-0.28(-9.43%)
Nov 14, 2025	3.000	3.080	2.920	2.970	17,491	-0.11(-3.57%)
Nov 13, 2025	3.550	3.550	3.080	3.080	47,402	-0.45(-12.75%)
Nov 12, 2025	3.660	3.730	3.530	3.530	2,741	-0.09(-2.49%)
Nov 11, 2025	3.800	3.900	3.600	3.620	18,893	-0.08(-2.16%)
Nov 10, 2025	3.650	4.000	3.650	3.700	5,113	+0.07(+1.93%)
Nov 07, 2025	3.950	3.950	3.530	3.630	41,797	-0.34(-8.56%)
Nov 06, 2025	4.010	4.010	3.800	3.970	11,662	-0.13(-3.17%)
Nov 05, 2025	4.045	4.100	4.045	4.100	2,619	+0.13(+3.27%)
Nov 04, 2025	4.210	4.210	3.970	3.970	11,403	-0.26(-6.15%)
Nov 03, 2025	3.930	4.320	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%)

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