Focus Financial Partners Inc Cl A (NQ: FOCS )

54.39 +1.16 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.03 28.30 26.52 27.84 632,900 -0.64(-2.25%)
May 28, 2020 29.96 30.00 28.14 28.48 289,945 -0.95(-3.23%)
May 27, 2020 28.85 30.00 28.20 29.43 301,323 +1.23(+4.36%)
May 26, 2020 29.15 29.39 27.46 28.20 330,587 +0.26(+0.93%)
May 22, 2020 28.83 28.83 27.40 27.94 351,600 -0.61(-2.14%)
May 21, 2020 26.33 29.24 26.32 28.55 868,699 +2.74(+10.62%)
May 20, 2020 24.23 25.98 23.95 25.81 246,101 +2.08(+8.77%)
May 19, 2020 23.93 25.30 23.64 23.73 288,896 -0.44(-1.82%)
May 18, 2020 23.73 24.52 23.03 24.17 143,307 +1.67(+7.42%)
May 15, 2020 21.62 22.75 21.09 22.50 252,300 +0.78(+3.59%)
May 14, 2020 19.70 22.18 19.24 21.72 229,547 +1.37(+6.73%)
May 13, 2020 21.43 22.01 19.82 20.35 152,798 -1.42(-6.52%)
May 12, 2020 23.19 23.19 21.72 21.77 152,086 -1.32(-5.72%)
May 11, 2020 24.25 24.31 22.67 23.09 179,968 -1.66(-6.71%)
May 08, 2020 25.05 25.10 24.01 24.75 254,200 +0.70(+2.91%)
May 07, 2020 24.35 25.05 23.05 24.05 205,439 +1.23(+5.39%)
May 06, 2020 22.75 23.23 22.45 22.82 148,836 +0.06(+0.26%)
May 05, 2020 23.71 24.01 22.57 22.76 123,702 -0.50(-2.15%)
May 04, 2020 22.23 23.44 22.14 23.26 141,566 +0.63(+2.78%)
May 01, 2020 22.97 22.97 21.56 22.63 202,800 -1.23(-5.16%)
Apr 30, 2020 24.66 25.61 23.81 23.86 137,548 -1.62(-6.36%)
Apr 29, 2020 24.94 26.45 24.85 25.48 241,448 +1.27(+5.25%)
Apr 28, 2020 22.78 24.93 22.78 24.21 449,475 +2.32(+10.60%)
Apr 27, 2020 20.05 22.48 19.88 21.89 224,787 +1.97(+9.89%)
Apr 24, 2020 20.00 20.19 19.38 19.92 100,500 +0.10(+0.50%)
Apr 23, 2020 19.58 20.36 19.43 19.82 130,372 +0.40(+2.06%)
Apr 22, 2020 19.76 20.38 19.25 19.42 120,672 +0.10(+0.52%)
Apr 21, 2020 19.22 20.00 18.71 19.32 113,992 -0.54(-2.72%)
Apr 20, 2020 20.07 20.40 19.26 19.86 205,434 -0.84(-4.06%)
Apr 17, 2020 19.47 20.96 19.47 20.70 406,100 +1.91(+10.16%)
Apr 16, 2020 19.61 19.87 18.52 18.79 214,834 -0.75(-3.84%)
Apr 15, 2020 18.78 19.84 18.25 19.54 260,057 -0.19(-0.96%)
Apr 14, 2020 19.36 20.05 19.09 19.73 248,929 +0.82(+4.34%)
Apr 13, 2020 20.56 20.56 18.51 18.91 269,748 -1.84(-8.87%)
Apr 09, 2020 20.68 22.18 20.34 20.75 563,300 +0.43(+2.12%)
Apr 08, 2020 20.40 21.11 19.69 20.32 417,928 +0.27(+1.37%)
Apr 07, 2020 20.27 21.58 20.03 20.05 332,784 +0.59(+3.01%)
Apr 06, 2020 19.75 20.70 19.29 19.46 319,922 +0.80(+4.29%)
Apr 03, 2020 19.33 19.55 17.80 18.66 529,800 -0.96(-4.89%)
Apr 02, 2020 20.65 21.33 19.33 19.62 315,449 -1.27(-6.08%)
Apr 01, 2020 21.58 22.33 19.82 20.89 324,479 -2.12(-9.21%)
Mar 31, 2020 22.40 23.10 21.91 23.01 271,285 +0.47(+2.09%)
Mar 30, 2020 22.16 23.16 21.64 22.54 122,906 +0.32(+1.44%)
Mar 27, 2020 22.25 22.65 20.76 22.22 828,100 -1.10(-4.72%)
Mar 26, 2020 21.45 23.53 20.88 23.32 306,510 +2.04(+9.59%)
Mar 25, 2020 20.34 22.09 19.62 21.28 485,697 +0.96(+4.72%)
Mar 24, 2020 17.80 20.41 17.80 20.32 394,601 +3.52(+20.95%)
Mar 23, 2020 17.37 17.37 15.29 16.80 421,256 -0.33(-1.93%)
Mar 20, 2020 16.56 18.57 16.45 17.13 511,200 +0.67(+4.07%)
Mar 19, 2020 13.76 16.56 13.50 16.46 472,846 +2.58(+18.59%)
Mar 18, 2020 14.95 15.87 12.17 13.88 593,975 -2.00(-12.59%)
Mar 17, 2020 16.28 16.97 14.77 15.88 801,117 +0.09(+0.57%)
Mar 16, 2020 16.97 17.97 15.77 15.79 467,032 -3.29(-17.24%)
Mar 13, 2020 18.50 19.17 17.20 19.08 677,900 +1.44(+8.16%)
Mar 12, 2020 20.11 20.11 16.11 17.64 982,100 -3.95(-18.30%)
Mar 11, 2020 22.80 23.21 21.11 21.59 366,548 -1.95(-8.28%)
Mar 10, 2020 23.99 24.24 21.86 23.54 337,962 +0.19(+0.81%)
Mar 09, 2020 23.05 24.98 21.84 23.35 409,416 -1.87(-7.41%)
Mar 06, 2020 24.51 25.66 24.40 25.22 365,000 -0.45(-1.75%)
Mar 05, 2020 26.45 27.23 25.32 25.67 390,458 -1.78(-6.48%)
Mar 04, 2020 27.80 28.23 26.54 27.45 226,264 +0.47(+1.74%)
Mar 03, 2020 28.13 28.29 26.50 26.98 370,153 -1.26(-4.44%)
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.