Yahoo

Mail

Singapore markets open in 8 hours 7 minutes

Straits Times Index
3,415.51
+47.61(+1.41%)
S&P 500
5,533.69
+24.68(+0.45%)
Dow
39,312.96
-18.89(-0.05%)
Nasdaq
18,164.05
+135.28(+0.75%)
Bitcoin USD
60,474.83
-1,392.39(-2.25%)
CMC Crypto 200
1,298.75
-36.17(-2.71%)

Focus Universal Inc. (FCUV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.2630

0.0000

(0.00%)

As of 12:52PM EDT. Market open.

Time period:

03 Jul 2023 - 03 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	0.2629	0.2700	0.2506	0.2630	0.2630	109,506
02 Jul 2024	0.2440	0.2800	0.2400	0.2630	0.2630	435,600
01 Jul 2024	0.2400	0.2600	0.2400	0.2470	0.2470	41,300
28 Jun 2024	0.2520	0.2700	0.2370	0.2400	0.2400	73,100
27 Jun 2024	0.2310	0.2610	0.2310	0.2570	0.2570	54,400
26 Jun 2024	0.2600	0.2640	0.2310	0.2360	0.2360	56,300
25 Jun 2024	0.2500	0.2690	0.2360	0.2500	0.2500	95,200
24 Jun 2024	0.2480	0.2600	0.2360	0.2500	0.2500	82,300
21 Jun 2024	0.2330	0.2500	0.2300	0.2500	0.2500	58,100
20 Jun 2024	0.2420	0.2500	0.2280	0.2420	0.2420	39,700
18 Jun 2024	0.2400	0.2570	0.2400	0.2440	0.2440	51,000
17 Jun 2024	0.2490	0.2570	0.2400	0.2440	0.2440	34,200
14 Jun 2024	0.2470	0.2570	0.2310	0.2450	0.2450	69,300
13 Jun 2024	0.2450	0.2570	0.2450	0.2450	0.2450	31,800
12 Jun 2024	0.2500	0.2700	0.2210	0.2370	0.2370	126,900
11 Jun 2024	0.2530	0.2530	0.2370	0.2440	0.2440	69,100
10 Jun 2024	0.2330	0.2700	0.2330	0.2420	0.2420	30,700
07 Jun 2024	0.2730	0.2730	0.2190	0.2400	0.2400	152,800
06 Jun 2024	0.2600	0.2750	0.2600	0.2660	0.2660	38,800
05 Jun 2024	0.2700	0.2860	0.2540	0.2580	0.2580	179,800
04 Jun 2024	0.2660	0.2700	0.2530	0.2700	0.2700	59,500
03 Jun 2024	0.2480	0.2790	0.2480	0.2610	0.2610	192,400
31 May 2024	0.2800	0.2990	0.2320	0.2320	0.2320	591,000
30 May 2024	0.2500	0.2850	0.2500	0.2800	0.2800	192,400
29 May 2024	0.2800	0.2850	0.2510	0.2800	0.2800	84,700
28 May 2024	0.2800	0.2810	0.2570	0.2710	0.2710	115,800
24 May 2024	0.2690	0.2820	0.2580	0.2700	0.2700	43,100
23 May 2024	0.2920	0.2990	0.2120	0.2680	0.2680	247,800
22 May 2024	0.2930	0.3000	0.2720	0.2850	0.2850	151,900
21 May 2024	0.2920	0.3070	0.2910	0.2990	0.2990	115,100
20 May 2024	0.3190	0.3220	0.2950	0.3020	0.3020	254,800
17 May 2024	0.2960	0.3350	0.2910	0.2990	0.2990	438,000
16 May 2024	0.2820	0.3050	0.2700	0.2900	0.2900	220,400
15 May 2024	0.2890	0.3100	0.2840	0.2990	0.2990	79,100
14 May 2024	0.2890	0.3020	0.2530	0.2980	0.2980	258,300
13 May 2024	0.2990	0.3020	0.2750	0.2970	0.2970	262,500
10 May 2024	0.3050	0.3200	0.2910	0.2960	0.2960	214,400
09 May 2024	0.3160	0.3290	0.3000	0.3010	0.3010	98,100
08 May 2024	0.3230	0.3390	0.3120	0.3390	0.3390	134,700
07 May 2024	0.2950	0.3500	0.2910	0.3470	0.3470	229,300
06 May 2024	0.3110	0.3130	0.2910	0.2920	0.2920	178,300
03 May 2024	0.2910	0.3100	0.2910	0.3010	0.3010	109,600
02 May 2024	0.3190	0.3350	0.3000	0.3100	0.3100	124,500
01 May 2024	0.2900	0.3250	0.2900	0.3010	0.3010	357,400
30 Apr 2024	0.3000	0.3700	0.2820	0.2900	0.2900	1,253,400
29 Apr 2024	0.2970	0.3840	0.2900	0.2910	0.2910	1,752,700
26 Apr 2024	0.2800	0.5400	0.2800	0.3220	0.3220	20,263,500
25 Apr 2024	0.2720	0.3300	0.2720	0.2830	0.2830	55,800
24 Apr 2024	0.3100	0.3100	0.2630	0.2800	0.2800	462,400
23 Apr 2024	0.3000	0.3200	0.3000	0.3160	0.3160	121,200
22 Apr 2024	0.3100	0.3100	0.2900	0.2900	0.2900	163,700
19 Apr 2024	0.2800	0.2890	0.2800	0.2800	0.2800	72,500
18 Apr 2024	0.2690	0.3270	0.2600	0.2780	0.2780	706,400
17 Apr 2024	0.2500	0.5000	0.2500	0.2830	0.2830	4,994,900
16 Apr 2024	0.2700	0.3300	0.2500	0.2500	0.2500	115,900
15 Apr 2024	0.3050	0.3490	0.2350	0.2900	0.2900	118,200
12 Apr 2024	0.3100	0.3250	0.2700	0.2900	0.2900	85,400
11 Apr 2024	0.3100	0.3250	0.2500	0.3000	0.3000	268,200
10 Apr 2024	0.3180	0.3440	0.2700	0.3200	0.3200	167,100
09 Apr 2024	0.2820	0.3600	0.2590	0.3410	0.3410	2,155,500
08 Apr 2024	0.3640	0.4000	0.3000	0.3500	0.3500	139,300
05 Apr 2024	0.3940	0.4000	0.3300	0.3300	0.3300	231,400
04 Apr 2024	0.4190	0.4190	0.3800	0.4000	0.4000	19,900
03 Apr 2024	0.4120	0.4190	0.4000	0.4030	0.4030	13,100
02 Apr 2024	0.4290	0.4290	0.3800	0.4140	0.4140	55,300
01 Apr 2024	0.4490	0.4680	0.4050	0.4280	0.4280	27,300
28 Mar 2024	0.4680	0.4910	0.4030	0.4100	0.4100	32,600
27 Mar 2024	0.4350	0.5270	0.4110	0.4450	0.4450	15,800
26 Mar 2024	0.4560	0.4790	0.4030	0.4080	0.4080	82,500
25 Mar 2024	0.5450	0.5780	0.4400	0.4560	0.4560	145,400
22 Mar 2024	0.5300	0.5830	0.5140	0.5670	0.5670	23,600
21 Mar 2024	0.5560	0.5870	0.5400	0.5400	0.5400	22,400
20 Mar 2024	0.5930	0.6000	0.5280	0.5690	0.5690	15,400
19 Mar 2024	0.5410	0.5900	0.5410	0.5650	0.5650	19,000
18 Mar 2024	0.4940	0.6340	0.4940	0.5310	0.5310	67,800
15 Mar 2024	0.5190	0.5750	0.4790	0.5310	0.5310	67,200
14 Mar 2024	0.5400	0.5570	0.5230	0.5380	0.5380	64,200
13 Mar 2024	0.5000	0.5590	0.4900	0.5280	0.5280	88,300
12 Mar 2024	0.4300	0.5000	0.4100	0.4770	0.4770	210,200
11 Mar 2024	0.3900	0.4600	0.3800	0.4500	0.4500	105,500
08 Mar 2024	0.3880	0.3950	0.3800	0.3900	0.3900	26,300
07 Mar 2024	0.3870	0.4000	0.3750	0.3900	0.3900	52,100
06 Mar 2024	0.4200	0.4250	0.3500	0.3690	0.3690	64,800
05 Mar 2024	0.3770	0.4000	0.3500	0.3890	0.3890	53,700
04 Mar 2024	0.3940	0.3970	0.3620	0.3850	0.3850	25,000
01 Mar 2024	0.3930	0.4240	0.3700	0.3740	0.3740	70,600
29 Feb 2024	0.3770	0.4200	0.3610	0.4200	0.4200	99,500
28 Feb 2024	0.3760	0.4050	0.3200	0.3460	0.3460	345,000
27 Feb 2024	0.3800	0.3860	0.3140	0.3410	0.3410	302,600
26 Feb 2024	0.4260	0.4260	0.3400	0.3560	0.3560	234,300
23 Feb 2024	0.3630	0.4500	0.3500	0.3790	0.3790	327,100
22 Feb 2024	0.4370	0.4370	0.3500	0.3990	0.3990	287,000
21 Feb 2024	0.4230	0.4230	0.3450	0.4200	0.4200	205,800
20 Feb 2024	0.4350	0.4600	0.3750	0.4030	0.4030	303,100
16 Feb 2024	0.4870	0.5300	0.4230	0.4490	0.4490	261,500
15 Feb 2024	0.6500	0.7250	0.3900	0.5240	0.5240	678,900
14 Feb 2024	0.7760	0.8320	0.6400	0.6600	0.6600	814,900
13 Feb 2024	0.8260	0.8500	0.7040	0.8000	0.8000	201,500
12 Feb 2024	0.7020	0.8950	0.7020	0.7410	0.7410	48,600
09 Feb 2024	0.6800	0.7800	0.6680	0.7520	0.7520	59,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,415.51+47.61(+1.41%)

S&P 5005,533.69+24.68(+0.45%)

Dow39,312.96-18.89(-0.05%)

Nasdaq18,164.05+135.28(+0.75%)

Bitcoin USD60,474.83-1,392.39(-2.25%)

CMC Crypto 2001,298.75-36.17(-2.71%)

Focus Universal Inc. (FCUV)

Straits Times Index
3,415.51
+47.61(+1.41%)

S&P 500
5,533.69
+24.68(+0.45%)

Dow
39,312.96
-18.89(-0.05%)

Nasdaq
18,164.05
+135.28(+0.75%)

Bitcoin USD
60,474.83
-1,392.39(-2.25%)

CMC Crypto 200
1,298.75
-36.17(-2.71%)