Focus Financial Partners Inc Cl A (NQ: FOCS )

53.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.35 47.68 45.90 47.01 2,899,000 -5.26(-10.06%)
Feb 25, 2021 52.92 53.66 52.20 52.27 133,708 -0.49(-0.93%)
Feb 24, 2021 52.42 53.45 51.16 52.76 169,991 +0.36(+0.69%)
Feb 23, 2021 51.97 52.65 49.31 52.40 177,996 +0.40(+0.77%)
Feb 22, 2021 52.25 53.93 51.89 52.00 225,096 -0.96(-1.81%)
Feb 19, 2021 55.41 56.56 51.78 52.96 252,800 -1.74(-3.18%)
Feb 18, 2021 52.24 56.16 52.24 54.70 399,192 +1.56(+2.94%)
Feb 17, 2021 52.87 53.67 52.38 53.14 195,995 +0.17(+0.32%)
Feb 16, 2021 53.07 53.72 52.72 52.97 116,529 +0.15(+0.28%)
Feb 12, 2021 51.93 53.12 51.93 52.82 70,000 +0.62(+1.19%)
Feb 11, 2021 52.63 53.28 51.55 52.20 90,161 -0.38(-0.72%)
Feb 10, 2021 53.65 54.20 52.34 52.58 119,351 -0.59(-1.11%)
Feb 09, 2021 53.23 53.94 52.50 53.17 100,297 +0.01(+0.02%)
Feb 08, 2021 52.52 53.19 51.97 53.16 152,471 +1.16(+2.23%)
Feb 05, 2021 51.56 52.08 51.01 52.00 223,100 +0.71(+1.38%)
Feb 04, 2021 51.00 51.74 50.21 51.29 180,865 +0.58(+1.14%)
Feb 03, 2021 50.55 50.76 49.63 50.71 158,690 +0.26(+0.52%)
Feb 02, 2021 49.91 50.87 48.79 50.45 172,567 +1.18(+2.39%)
Feb 01, 2021 48.02 49.42 47.51 49.27 143,084 +1.69(+3.55%)
Jan 29, 2021 49.54 49.54 46.97 47.58 248,600 -1.94(-3.92%)
Jan 28, 2021 49.56 50.79 48.98 49.52 253,994 +0.80(+1.64%)
Jan 27, 2021 48.76 49.88 47.71 48.72 245,664 -1.21(-2.42%)
Jan 26, 2021 51.00 51.20 49.74 49.93 187,112 -0.98(-1.92%)
Jan 25, 2021 51.70 51.70 50.13 50.91 314,444 -0.73(-1.41%)
Jan 22, 2021 50.50 51.97 50.30 51.64 299,400 +0.94(+1.85%)
Jan 21, 2021 51.42 51.42 50.20 50.70 154,692 -0.43(-0.84%)
Jan 20, 2021 51.05 51.54 50.28 51.13 268,850 +0.08(+0.16%)
Jan 19, 2021 49.99 51.26 48.43 51.05 351,660 +1.33(+2.67%)
Jan 15, 2021 49.31 49.72 48.21 49.72 189,900 +0.08(+0.16%)
Jan 14, 2021 48.72 49.90 48.05 49.64 267,041 +1.38(+2.86%)
Jan 13, 2021 48.58 49.07 46.03 48.26 162,982 -0.60(-1.23%)
Jan 12, 2021 48.82 49.47 47.71 48.86 216,025 +0.43(+0.89%)
Jan 11, 2021 47.67 49.18 47.15 48.43 225,767 +0.76(+1.59%)
Jan 08, 2021 47.68 48.68 46.83 47.67 352,400 +1.01(+2.16%)
Jan 07, 2021 45.04 46.76 45.04 46.66 222,094 +1.83(+4.08%)
Jan 06, 2021 44.70 46.00 44.49 44.83 235,226 +0.58(+1.31%)
Jan 05, 2021 43.30 44.62 42.83 44.25 281,291 +0.78(+1.79%)
Jan 04, 2021 43.55 44.19 42.71 43.47 235,630 -0.03(-0.07%)
Dec 31, 2020 43.50 43.50 43.50 101,656 -0.34(-0.78%)
Dec 30, 2020 43.80 44.43 43.47 43.84 101,656 +0.38(+0.87%)
Dec 29, 2020 44.41 44.53 42.65 43.46 213,734 -0.64(-1.45%)
Dec 28, 2020 44.71 44.94 43.86 44.10 141,554 -0.61(-1.36%)
Dec 24, 2020 45.54 45.85 44.34 44.71 80,800 -0.46(-1.02%)
Dec 23, 2020 45.91 47.00 45.01 45.17 188,658 -0.02(-0.04%)
Dec 22, 2020 45.11 45.71 44.33 45.19 132,834 +0.28(+0.62%)
Dec 21, 2020 45.00 45.76 43.63 44.91 367,088 -1.26(-2.73%)
Dec 18, 2020 46.00 46.85 45.48 46.17 646,400 +0.16(+0.35%)
Dec 17, 2020 44.73 47.18 44.41 46.01 321,240 +1.50(+3.37%)
Dec 16, 2020 44.80 44.93 43.95 44.51 323,986 +0.16(+0.36%)
Dec 15, 2020 44.75 45.41 43.82 44.35 408,560 -0.28(-0.63%)
Dec 14, 2020 45.44 47.09 44.63 44.63 337,075 -0.30(-0.67%)
Dec 11, 2020 45.00 45.38 44.10 44.93 248,300 -0.35(-0.77%)
Dec 10, 2020 45.55 45.90 44.54 45.28 193,580 -0.64(-1.39%)
Dec 09, 2020 45.47 45.97 44.43 45.92 755,802 +0.89(+1.98%)
Dec 08, 2020 44.68 45.58 44.10 45.03 468,651 +0.32(+0.72%)
Dec 07, 2020 42.53 45.03 42.19 44.71 502,009 +2.29(+5.40%)
Dec 04, 2020 43.50 44.26 42.13 42.42 510,800 -0.99(-2.28%)
Dec 03, 2020 40.22 43.88 39.78 43.41 1,085,038 +3.43(+8.58%)
Dec 02, 2020 39.47 40.24 38.94 39.98 306,541 +0.39(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.