Focus Financial Partners Inc Cl A (NQ: FOCS )

53.23 -1.02 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 50.24 50.94 49.51 50.69 434,505 +0.80(+1.60%)
May 27, 2021 50.48 50.48 49.55 49.89 246,424 -0.17(-0.34%)
May 26, 2021 48.85 50.47 48.65 50.06 609,560 +1.11(+2.27%)
May 25, 2021 49.25 50.43 48.94 48.95 466,870 -0.02(-0.04%)
May 24, 2021 47.99 49.34 47.50 48.97 264,629 +1.27(+2.66%)
May 21, 2021 48.15 48.51 47.45 47.70 227,604 +0.08(+0.17%)
May 20, 2021 47.00 47.80 46.77 47.62 297,124 +0.68(+1.45%)
May 19, 2021 46.64 48.71 46.00 46.94 243,386 -0.41(-0.87%)
May 18, 2021 47.13 48.42 47.11 47.35 391,064 +0.29(+0.62%)
May 17, 2021 46.85 47.13 46.10 47.06 128,927 -0.07(-0.15%)
May 14, 2021 46.18 47.25 46.09 47.13 416,046 +1.15(+2.50%)
May 13, 2021 45.57 46.57 45.02 45.98 369,720 +0.66(+1.46%)
May 12, 2021 47.00 47.00 45.25 45.32 380,515 -1.77(-3.76%)
May 11, 2021 45.33 47.24 45.33 47.09 291,292 +0.05(+0.11%)
May 10, 2021 48.66 48.66 46.50 47.04 365,805 -1.38(-2.85%)
May 07, 2021 46.08 49.59 46.08 48.42 754,165 +1.78(+3.82%)
May 06, 2021 47.63 47.87 44.53 46.64 804,269 -0.93(-1.96%)
May 05, 2021 47.49 48.14 46.97 47.57 611,199 +0.43(+0.91%)
May 04, 2021 46.77 47.38 45.79 47.14 386,802 -0.06(-0.13%)
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.