U.S. markets closed

Focus Universal Inc. (FCUV)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.2500+0.0084 (+3.48%)
Al cierre: 04:00PM EDT
0.2352 -0.01 (-5.92%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.23250.25000.23030.25000.250056,120
20 jun 20240.24200.25000.22800.24200.242039,700
18 jun 20240.24000.25700.24000.24400.244051,000
17 jun 20240.24900.25700.24000.24400.244034,200
14 jun 20240.24700.25700.23100.24500.245069,300
13 jun 20240.24500.25700.24500.24500.245031,800
12 jun 20240.25000.27000.22100.23700.2370126,900
11 jun 20240.25300.25300.23700.24400.244069,100
10 jun 20240.23300.27000.23300.24200.242030,700
07 jun 20240.27300.27300.21900.24000.2400152,800
06 jun 20240.26000.27500.26000.26600.266038,800
05 jun 20240.27000.28600.25400.25800.2580179,800
04 jun 20240.26600.27000.25300.27000.270059,500
03 jun 20240.24800.27900.24800.26100.2610192,400
31 may 20240.28000.29900.23200.23200.2320591,000
30 may 20240.25000.28500.25000.28000.2800192,400
29 may 20240.28000.28500.25100.28000.280084,700
28 may 20240.28000.28100.25700.27100.2710115,800
24 may 20240.26900.28200.25800.27000.270043,100
23 may 20240.29200.29900.21200.26800.2680247,800
22 may 20240.29300.30000.27200.28500.2850151,900
21 may 20240.29200.30700.29100.29900.2990115,100
20 may 20240.31900.32200.29500.30200.3020254,800
17 may 20240.29600.33500.29100.29900.2990438,000
16 may 20240.28200.30500.27000.29000.2900220,400
15 may 20240.28900.31000.28400.29900.299079,100
14 may 20240.28900.30200.25300.29800.2980258,300
13 may 20240.29900.30200.27500.29700.2970262,500
10 may 20240.30500.32000.29100.29600.2960214,400
09 may 20240.31600.32900.30000.30100.301098,100
08 may 20240.32300.33900.31200.33900.3390134,700
07 may 20240.29500.35000.29100.34700.3470229,300
06 may 20240.31100.31300.29100.29200.2920178,300
03 may 20240.29100.31000.29100.30100.3010109,600
02 may 20240.31900.33500.30000.31000.3100124,500
01 may 20240.29000.32500.29000.30100.3010357,400
30 abr 20240.30000.37000.28200.29000.29001,253,400
29 abr 20240.29700.38400.29000.29100.29101,752,700
26 abr 20240.28000.54000.28000.32200.322020,263,500
25 abr 20240.27200.33000.27200.28300.283055,800
24 abr 20240.31000.31000.26300.28000.2800462,400
23 abr 20240.30000.32000.30000.31600.3160121,200
22 abr 20240.31000.31000.29000.29000.2900163,700
19 abr 20240.28000.28900.28000.28000.280072,500
18 abr 20240.26900.32700.26000.27800.2780706,400
17 abr 20240.25000.50000.25000.28300.28304,994,900
16 abr 20240.27000.33000.25000.25000.2500115,900
15 abr 20240.30500.34900.23500.29000.2900118,200
12 abr 20240.31000.32500.27000.29000.290085,400
11 abr 20240.31000.32500.25000.30000.3000268,200
10 abr 20240.31800.34400.27000.32000.3200167,100
09 abr 20240.28200.36000.25900.34100.34102,155,500
08 abr 20240.36400.40000.30000.35000.3500139,300
05 abr 20240.39400.40000.33000.33000.3300231,400
04 abr 20240.41900.41900.38000.40000.400019,900
03 abr 20240.41200.41900.40000.40300.403013,100
02 abr 20240.42900.42900.38000.41400.414055,300
01 abr 20240.44900.46800.40500.42800.428027,300
28 mar 20240.46800.49100.40300.41000.410032,600
27 mar 20240.43500.52700.41100.44500.445015,800
26 mar 20240.45600.47900.40300.40800.408082,500
25 mar 20240.54500.57800.44000.45600.4560145,400
22 mar 20240.53000.58300.51400.56700.567023,600
21 mar 20240.55600.58700.54000.54000.540022,400
20 mar 20240.59300.60000.52800.56900.569015,400
19 mar 20240.54100.59000.54100.56500.565019,000
18 mar 20240.49400.63400.49400.53100.531067,800
15 mar 20240.51900.57500.47900.53100.531067,200
14 mar 20240.54000.55700.52300.53800.538064,200
13 mar 20240.50000.55900.49000.52800.528088,300
12 mar 20240.43000.50000.41000.47700.4770210,200
11 mar 20240.39000.46000.38000.45000.4500105,500
08 mar 20240.38800.39500.38000.39000.390026,300
07 mar 20240.38700.40000.37500.39000.390052,100
06 mar 20240.42000.42500.35000.36900.369064,800
05 mar 20240.37700.40000.35000.38900.389053,700
04 mar 20240.39400.39700.36200.38500.385025,000
01 mar 20240.39300.42400.37000.37400.374070,600
29 feb 20240.37700.42000.36100.42000.420099,500
28 feb 20240.37600.40500.32000.34600.3460345,000
27 feb 20240.38000.38600.31400.34100.3410302,600
26 feb 20240.42600.42600.34000.35600.3560234,300
23 feb 20240.36300.45000.35000.37900.3790327,100
22 feb 20240.43700.43700.35000.39900.3990287,000
21 feb 20240.42300.42300.34500.42000.4200205,800
20 feb 20240.43500.46000.37500.40300.4030303,100
16 feb 20240.48700.53000.42300.44900.4490261,500
15 feb 20240.65000.72500.39000.52400.5240678,900
14 feb 20240.77600.83200.64000.66000.6600814,900
13 feb 20240.82600.85000.70400.80000.8000201,500
12 feb 20240.70200.89500.70200.74100.741048,600
09 feb 20240.68000.78000.66800.75200.752059,300
08 feb 20240.84700.84700.66700.70700.7070108,900
07 feb 20240.96400.99000.76400.82500.8250118,200
06 feb 20241.21001.48000.90000.97000.9700115,500
05 feb 20241.48001.49001.15001.16001.160094,800
02 feb 20241.49001.66001.45001.49001.490029,200
01 feb 20241.50001.55001.45001.49001.490020,900
31 ene 20241.63001.63001.49001.52001.520036,700
30 ene 20241.53001.65001.53001.60501.605014,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...